Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 30.51 | 30.84 | 30.06 | 30.13 | 174,273 | -0.15(-0.50%) |
Aug 30, 2022 | 30.86 | 30.94 | 30.02 | 30.28 | 245,673 | -0.37(-1.21%) |
Aug 29, 2022 | 30.65 | 30.97 | 30.10 | 30.65 | 216,541 | -0.32(-1.03%) |
Aug 26, 2022 | 31.87 | 32.15 | 30.86 | 30.97 | 203,181 | -0.83(-2.61%) |
Aug 25, 2022 | 30.91 | 31.84 | 30.87 | 31.80 | 254,821 | +1.14(+3.72%) |
Aug 24, 2022 | 30.51 | 31.67 | 30.32 | 30.66 | 167,935 | +0.02(+0.07%) |
Aug 23, 2022 | 30.50 | 30.88 | 30.38 | 30.64 | 200,028 | +0.01(+0.03%) |
Aug 22, 2022 | 30.72 | 30.72 | 30.30 | 30.63 | 180,580 | -0.33(-1.07%) |
Aug 19, 2022 | 31.28 | 31.28 | 30.54 | 30.96 | 201,041 | -0.50(-1.59%) |
Aug 18, 2022 | 30.65 | 31.60 | 30.40 | 31.46 | 200,205 | +0.61(+1.98%) |
Aug 17, 2022 | 31.79 | 31.79 | 30.74 | 30.85 | 232,557 | -1.30(-4.04%) |
Aug 16, 2022 | 32.06 | 32.40 | 31.90 | 32.15 | 139,404 | -0.04(-0.12%) |
Aug 15, 2022 | 31.87 | 32.20 | 31.68 | 32.19 | 158,421 | +0.12(+0.37%) |
Aug 12, 2022 | 32.15 | 32.15 | 31.57 | 32.07 | 184,468 | +0.15(+0.47%) |
Aug 11, 2022 | 31.93 | 32.15 | 31.67 | 31.92 | 192,044 | +0.37(+1.17%) |
Aug 10, 2022 | 31.56 | 31.73 | 31.07 | 31.55 | 297,630 | +0.62(+2.00%) |
Aug 09, 2022 | 30.58 | 30.93 | 30.07 | 30.93 | 337,932 | +0.14(+0.45%) |
Aug 08, 2022 | 31.71 | 31.80 | 30.04 | 30.79 | 473,215 | -0.61(-1.94%) |
Aug 05, 2022 | 31.89 | 32.89 | 30.60 | 31.40 | 470,406 | -1.60(-4.85%) |
Aug 04, 2022 | 33.50 | 33.52 | 32.94 | 33.00 | 364,752 | -0.03(-0.09%) |
Aug 03, 2022 | 33.21 | 33.40 | 32.35 | 33.03 | 417,766 | +0.08(+0.24%) |
Aug 02, 2022 | 32.87 | 33.63 | 31.88 | 32.95 | 344,446 | +0.33(+1.01%) |
Aug 01, 2022 | 31.34 | 34.00 | 31.00 | 32.62 | 891,689 | +1.28(+4.08%) |
Jul 29, 2022 | 30.90 | 31.48 | 30.85 | 31.34 | 223,410 | +0.51(+1.65%) |
Jul 28, 2022 | 30.14 | 30.87 | 30.07 | 30.83 | 181,171 | +0.55(+1.82%) |
Jul 27, 2022 | 30.07 | 30.58 | 29.48 | 30.28 | 172,137 | +0.46(+1.54%) |
Jul 26, 2022 | 29.22 | 29.86 | 29.16 | 29.82 | 146,708 | +0.30(+1.02%) |
Jul 25, 2022 | 29.66 | 29.77 | 29.30 | 29.52 | 139,074 | +0.21(+0.72%) |
Jul 22, 2022 | 29.38 | 29.61 | 29.00 | 29.31 | 223,140 | +0.11(+0.38%) |
Jul 21, 2022 | 29.38 | 29.53 | 28.96 | 29.20 | 385,269 | -0.42(-1.42%) |
Jul 20, 2022 | 29.90 | 29.93 | 29.56 | 29.62 | 202,004 | -0.07(-0.24%) |
Jul 19, 2022 | 28.44 | 29.83 | 28.44 | 29.69 | 203,567 | +1.48(+5.25%) |
Jul 18, 2022 | 28.61 | 28.67 | 27.82 | 28.21 | 146,304 | -0.05(-0.18%) |
Jul 15, 2022 | 28.43 | 28.48 | 27.83 | 28.26 | 233,808 | +0.39(+1.40%) |
Jul 14, 2022 | 27.37 | 27.90 | 27.29 | 27.87 | 136,058 | +0.03(+0.11%) |
Jul 13, 2022 | 27.31 | 27.95 | 27.11 | 27.84 | 164,415 | +0.28(+1.02%) |
Jul 12, 2022 | 27.68 | 28.03 | 27.40 | 27.56 | 207,822 | -0.18(-0.65%) |
Jul 11, 2022 | 27.71 | 28.27 | 27.53 | 27.74 | 211,772 | -0.39(-1.39%) |
Jul 08, 2022 | 28.18 | 28.94 | 27.73 | 28.13 | 161,830 | -0.02(-0.07%) |
Jul 07, 2022 | 27.81 | 28.69 | 27.81 | 28.15 | 189,204 | +0.65(+2.36%) |
Jul 06, 2022 | 28.40 | 28.60 | 27.29 | 27.50 | 271,179 | -0.99(-3.47%) |
Jul 05, 2022 | 27.82 | 28.49 | 27.44 | 28.49 | 437,995 | +0.15(+0.53%) |
Jul 01, 2022 | 28.58 | 28.91 | 27.86 | 28.34 | 397,378 | -0.39(-1.36%) |
Jun 30, 2022 | 28.77 | 29.53 | 28.47 | 28.73 | 390,587 | -0.50(-1.71%) |
Jun 29, 2022 | 30.13 | 30.14 | 29.02 | 29.23 | 490,647 | -0.95(-3.15%) |
Jun 28, 2022 | 31.21 | 31.45 | 30.17 | 30.18 | 346,039 | -0.82(-2.65%) |
Jun 27, 2022 | 30.55 | 31.12 | 30.27 | 31.00 | 366,478 | +0.74(+2.45%) |
Jun 24, 2022 | 29.37 | 30.54 | 29.26 | 30.26 | 955,838 | +1.14(+3.91%) |
Jun 23, 2022 | 29.30 | 29.43 | 28.37 | 29.12 | 289,191 | -0.03(-0.10%) |
Jun 22, 2022 | 29.14 | 29.62 | 29.06 | 29.15 | 382,741 | -0.44(-1.49%) |
Jun 21, 2022 | 29.06 | 30.00 | 28.53 | 29.59 | 378,763 | +0.95(+3.32%) |
Jun 17, 2022 | 29.54 | 29.82 | 28.62 | 28.64 | 891,132 | -0.70(-2.39%) |
Jun 16, 2022 | 29.67 | 29.95 | 28.82 | 29.34 | 525,290 | -0.99(-3.26%) |
Jun 15, 2022 | 30.15 | 30.76 | 29.98 | 30.33 | 626,740 | +0.38(+1.27%) |
Jun 14, 2022 | 29.66 | 30.54 | 29.60 | 29.95 | 453,957 | +0.64(+2.18%) |
Jun 13, 2022 | 29.07 | 29.45 | 28.73 | 29.31 | 575,163 | -0.60(-2.01%) |
Jun 10, 2022 | 29.70 | 30.18 | 29.20 | 29.91 | 2,939,081 | -0.39(-1.29%) |
Jun 09, 2022 | 31.89 | 32.02 | 30.27 | 30.30 | 338,164 | -1.72(-5.37%) |
Jun 08, 2022 | 32.36 | 32.55 | 31.66 | 32.02 | 513,147 | -0.48(-1.48%) |
Jun 07, 2022 | 31.64 | 32.87 | 31.31 | 32.50 | 654,573 | +0.51(+1.59%) |
Jun 06, 2022 | 31.35 | 32.06 | 30.86 | 31.99 | 335,238 | +0.83(+2.66%) |
Jun 03, 2022 | 30.90 | 31.41 | 30.87 | 31.16 | 378,601 | -0.10(-0.32%) |
Jun 02, 2022 | 30.42 | 31.27 | 29.85 | 31.26 | 418,881 | +0.98(+3.24%) |