Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 28.59 | 28.59 | 28.43 | 28.43 | 2,178 | -0.12(-0.43%) |
Aug 30, 2022 | 28.75 | 28.75 | 28.50 | 28.55 | 1,928 | +0.14(+0.50%) |
Aug 29, 2022 | 28.36 | 28.50 | 28.36 | 28.41 | 1,054 | +0.05(+0.17%) |
Aug 26, 2022 | 29.21 | 29.21 | 28.36 | 28.36 | 531 | -1.16(-3.93%) |
Aug 25, 2022 | 29.15 | 29.52 | 29.15 | 29.52 | 115 | +0.57(+1.97%) |
Aug 24, 2022 | 28.95 | 28.95 | 28.95 | 28.95 | 32 | -0.08(-0.26%) |
Aug 23, 2022 | 28.81 | 29.03 | 28.81 | 29.03 | 275 | +0.19(+0.66%) |
Aug 22, 2022 | 28.84 | 28.84 | 28.84 | 28.84 | 28 | -0.86(-2.91%) |
Aug 19, 2022 | 29.74 | 29.74 | 29.70 | 29.70 | 110 | -0.44(-1.45%) |
Aug 18, 2022 | 30.00 | 30.14 | 30.00 | 30.14 | 235 | +0.25(+0.83%) |
Aug 17, 2022 | 29.93 | 30.03 | 29.88 | 29.89 | 1,363 | -0.63(-2.06%) |
Aug 16, 2022 | 30.39 | 30.53 | 30.39 | 30.52 | 212 | +0.43(+1.43%) |
Aug 15, 2022 | 30.09 | 30.21 | 30.09 | 30.09 | 171 | -0.48(-1.58%) |
Aug 12, 2022 | 30.29 | 30.58 | 30.29 | 30.58 | 226 | +0.60(+2.00%) |
Aug 11, 2022 | 30.14 | 30.14 | 29.98 | 29.98 | 1,157 | -0.25(-0.82%) |
Aug 10, 2022 | 30.15 | 30.23 | 30.12 | 30.23 | 800 | +0.44(+1.47%) |
Aug 09, 2022 | 29.93 | 29.93 | 29.79 | 29.79 | 118 | -0.20(-0.67%) |
Aug 08, 2022 | 30.06 | 30.06 | 29.99 | 29.99 | 213 | -0.21(-0.69%) |
Aug 05, 2022 | 30.00 | 30.20 | 30.00 | 30.20 | 422 | -0.02(-0.07%) |
Aug 04, 2022 | 30.26 | 30.32 | 30.22 | 30.22 | 210 | +0.01(+0.03%) |
Aug 03, 2022 | 30.02 | 30.21 | 30.02 | 30.21 | 421 | +0.42(+1.42%) |
Aug 02, 2022 | 29.97 | 29.97 | 29.79 | 29.79 | 687 | -0.32(-1.07%) |
Aug 01, 2022 | 29.94 | 30.11 | 29.82 | 30.11 | 537 | +0.19(+0.65%) |
Jul 29, 2022 | 29.80 | 29.92 | 29.75 | 29.92 | 6,641 | +0.40(+1.37%) |
Jul 28, 2022 | 29.32 | 29.51 | 29.32 | 29.51 | 121 | +0.34(+1.17%) |
Jul 27, 2022 | 29.17 | 29.17 | 29.17 | 29.17 | 14 | +0.20(+0.69%) |
Jul 26, 2022 | 28.74 | 28.97 | 28.74 | 28.97 | 1,661 | -0.06(-0.20%) |
Jul 25, 2022 | 28.93 | 29.03 | 28.93 | 29.03 | 387 | +0.13(+0.47%) |
Jul 22, 2022 | 28.90 | 28.90 | 28.90 | 28.90 | 150 | -0.39(-1.33%) |
Jul 21, 2022 | 29.29 | 29.29 | 29.29 | 29.29 | 6 | +0.30(+1.05%) |
Jul 20, 2022 | 28.98 | 28.98 | 28.98 | 28.98 | 7 | -0.42(-1.42%) |
Jul 19, 2022 | 29.45 | 29.45 | 29.35 | 29.40 | 743 | +0.98(+3.45%) |
Jul 18, 2022 | 28.42 | 28.42 | 28.42 | 28.42 | 44 | +0.03(+0.12%) |
Jul 15, 2022 | 28.32 | 28.38 | 28.32 | 28.38 | 981 | +0.28(+0.98%) |
Jul 14, 2022 | 27.75 | 28.11 | 27.75 | 28.11 | 108 | -0.15(-0.54%) |
Jul 13, 2022 | 28.10 | 28.29 | 28.10 | 28.26 | 16,108 | -0.34(-1.20%) |
Jul 12, 2022 | 28.50 | 28.68 | 28.45 | 28.60 | 7,128 | +0.15(+0.53%) |
Jul 11, 2022 | 28.59 | 28.59 | 28.45 | 28.45 | 524 | -0.72(-2.47%) |
Jul 08, 2022 | 29.17 | 29.17 | 29.17 | 29.17 | 215 | +0.52(+1.82%) |
Jul 07, 2022 | 28.65 | 28.65 | 28.65 | 28.65 | 846 | +0.55(+1.96%) |
Jul 06, 2022 | 28.10 | 28.10 | 28.10 | 28.10 | 4 | +0.27(+0.96%) |
Jul 05, 2022 | 27.83 | 27.83 | 27.83 | 27.83 | 130 | -0.98(-3.40%) |
Jul 01, 2022 | 28.50 | 28.81 | 28.50 | 28.81 | 141 | +0.37(+1.30%) |
Jun 30, 2022 | 28.15 | 28.47 | 28.13 | 28.44 | 1,651 | -0.43(-1.48%) |
Jun 29, 2022 | 28.99 | 28.99 | 28.87 | 28.87 | 1,130 | -0.23(-0.78%) |
Jun 28, 2022 | 29.45 | 29.45 | 29.10 | 29.10 | 813 | +0.07(+0.23%) |
Jun 27, 2022 | 29.03 | 29.03 | 29.03 | 29.03 | 4 | -0.13(-0.46%) |
Jun 24, 2022 | 29.16 | 29.16 | 29.16 | 29.16 | 110 | +0.41(+1.42%) |
Jun 23, 2022 | 28.55 | 28.75 | 28.55 | 28.75 | 367 | -0.19(-0.67%) |
Jun 22, 2022 | 29.24 | 29.24 | 28.95 | 28.95 | 277 | -0.36(-1.23%) |
Jun 21, 2022 | 29.31 | 29.31 | 29.31 | 29.31 | 7 | +0.01(+0.03%) |
Jun 17, 2022 | 29.30 | 29.30 | 29.23 | 29.30 | 792 | +0.49(+1.70%) |
Jun 16, 2022 | 28.81 | 28.81 | 28.81 | 28.81 | 20 | -1.63(-5.36%) |
Jun 15, 2022 | 30.44 | 30.44 | 30.44 | 30.44 | 4 | +0.67(+2.24%) |
Jun 14, 2022 | 29.97 | 29.97 | 29.76 | 29.77 | 492 | -0.46(-1.53%) |
Jun 13, 2022 | 29.95 | 30.24 | 29.95 | 30.24 | 392 | -0.18(-0.58%) |
Jun 10, 2022 | 30.41 | 30.41 | 30.41 | 30.41 | 107 | -1.05(-3.33%) |
Jun 09, 2022 | 31.39 | 31.46 | 31.39 | 31.46 | 412 | -0.21(-0.67%) |
Jun 08, 2022 | 31.67 | 31.67 | 31.67 | 31.67 | 23 | -0.58(-1.80%) |
Jun 07, 2022 | 32.25 | 32.25 | 32.25 | 32.25 | 3 | +0.00(+0.00%) |
Jun 06, 2022 | 32.25 | 32.25 | 32.25 | 32.25 | 5 | +0.14(+0.42%) |
Jun 03, 2022 | 32.12 | 32.12 | 32.12 | 32.12 | 107 | +0.09(+0.29%) |
Jun 02, 2022 | 32.02 | 32.02 | 32.02 | 32.02 | 47 | +0.17(+0.52%) |