Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 30.94 | 31.50 | 30.94 | 31.11 | 489,733 | -0.02(-0.05%) |
Aug 30, 2022 | 31.77 | 31.99 | 31.05 | 31.13 | 517,809 | -0.26(-0.83%) |
Aug 29, 2022 | 30.93 | 31.50 | 30.83 | 31.39 | 476,602 | +0.14(+0.43%) |
Aug 26, 2022 | 32.21 | 32.26 | 31.02 | 31.25 | 644,985 | -0.82(-2.55%) |
Aug 25, 2022 | 32.11 | 32.21 | 31.86 | 32.07 | 380,329 | +0.10(+0.32%) |
Aug 24, 2022 | 32.09 | 32.23 | 31.89 | 31.97 | 816,722 | -0.09(-0.27%) |
Aug 23, 2022 | 31.95 | 32.20 | 31.64 | 32.06 | 443,925 | +0.25(+0.80%) |
Aug 22, 2022 | 31.89 | 32.19 | 31.67 | 31.80 | 812,866 | -0.60(-1.87%) |
Aug 19, 2022 | 32.88 | 32.88 | 32.37 | 32.41 | 702,974 | -0.62(-1.88%) |
Aug 18, 2022 | 32.63 | 33.19 | 32.58 | 33.03 | 569,286 | +0.44(+1.34%) |
Aug 17, 2022 | 32.60 | 32.89 | 32.33 | 32.59 | 550,895 | -0.14(-0.44%) |
Aug 16, 2022 | 32.72 | 32.88 | 32.62 | 32.73 | 491,393 | -0.21(-0.65%) |
Aug 15, 2022 | 33.28 | 33.28 | 32.71 | 32.95 | 634,376 | -0.27(-0.81%) |
Aug 12, 2022 | 33.76 | 33.76 | 32.99 | 33.22 | 940,650 | -0.18(-0.55%) |
Aug 11, 2022 | 33.86 | 34.17 | 33.29 | 33.40 | 748,752 | -0.14(-0.40%) |
Aug 10, 2022 | 33.80 | 33.96 | 33.23 | 33.53 | 1,019,776 | +0.23(+0.69%) |
Aug 09, 2022 | 33.37 | 33.57 | 32.95 | 33.30 | 664,615 | -0.06(-0.19%) |
Aug 08, 2022 | 32.92 | 34.09 | 32.85 | 33.37 | 913,751 | +1.31(+4.09%) |
Aug 05, 2022 | 31.81 | 32.25 | 31.33 | 32.06 | 659,480 | +0.09(+0.27%) |
Aug 04, 2022 | 31.45 | 32.09 | 31.16 | 31.97 | 494,236 | +0.64(+2.03%) |
Aug 03, 2022 | 31.43 | 31.43 | 30.71 | 31.33 | 433,921 | +0.16(+0.51%) |
Aug 02, 2022 | 30.73 | 31.40 | 30.61 | 31.17 | 411,091 | +0.33(+1.08%) |
Aug 01, 2022 | 31.09 | 31.14 | 30.83 | 30.84 | 555,005 | -0.27(-0.87%) |
Jul 29, 2022 | 31.21 | 31.39 | 31.00 | 31.11 | 619,707 | -0.01(-0.03%) |
Jul 28, 2022 | 30.43 | 31.17 | 30.22 | 31.12 | 880,696 | +1.30(+4.35%) |
Jul 27, 2022 | 29.96 | 30.15 | 29.50 | 29.82 | 473,567 | -0.13(-0.42%) |
Jul 26, 2022 | 30.39 | 30.39 | 29.72 | 29.95 | 470,820 | -0.45(-1.47%) |
Jul 25, 2022 | 30.22 | 30.51 | 30.03 | 30.39 | 810,213 | +0.18(+0.58%) |
Jul 22, 2022 | 30.24 | 30.54 | 30.02 | 30.22 | 799,115 | +0.27(+0.90%) |
Jul 21, 2022 | 30.49 | 30.51 | 29.82 | 29.95 | 735,021 | -0.37(-1.23%) |
Jul 20, 2022 | 29.85 | 30.49 | 29.79 | 30.32 | 1,090,530 | +0.60(+2.01%) |
Jul 19, 2022 | 29.48 | 29.88 | 29.41 | 29.73 | 859,562 | +0.52(+1.80%) |
Jul 18, 2022 | 28.60 | 29.34 | 28.58 | 29.20 | 609,268 | +0.74(+2.60%) |
Jul 15, 2022 | 28.41 | 28.52 | 27.63 | 28.46 | 620,529 | +0.21(+0.76%) |
Jul 14, 2022 | 28.06 | 28.29 | 27.66 | 28.25 | 391,607 | -0.29(-1.00%) |
Jul 13, 2022 | 28.20 | 28.81 | 27.90 | 28.53 | 430,463 | -0.01(-0.03%) |
Jul 12, 2022 | 28.53 | 28.76 | 28.36 | 28.54 | 557,709 | +0.00(+0.00%) |
Jul 11, 2022 | 28.88 | 28.99 | 28.40 | 28.54 | 428,720 | -0.36(-1.24%) |
Jul 08, 2022 | 28.94 | 29.20 | 28.62 | 28.90 | 358,247 | -0.02(-0.05%) |
Jul 07, 2022 | 28.63 | 29.22 | 28.48 | 28.91 | 585,784 | +0.56(+1.96%) |
Jul 06, 2022 | 28.39 | 28.56 | 28.01 | 28.36 | 842,126 | +0.07(+0.25%) |
Jul 05, 2022 | 28.33 | 28.45 | 27.48 | 28.29 | 725,979 | -0.43(-1.50%) |
Jul 01, 2022 | 28.48 | 28.74 | 28.19 | 28.72 | 500,381 | +0.40(+1.40%) |
Jun 30, 2022 | 28.40 | 28.56 | 28.01 | 28.32 | 816,287 | -0.17(-0.61%) |
Jun 29, 2022 | 28.04 | 28.58 | 27.94 | 28.49 | 1,305,200 | +0.33(+1.19%) |
Jun 28, 2022 | 29.00 | 29.12 | 28.01 | 28.16 | 685,360 | -0.84(-2.91%) |
Jun 27, 2022 | 29.01 | 29.41 | 28.72 | 29.00 | 822,648 | +0.03(+0.11%) |
Jun 24, 2022 | 27.94 | 29.04 | 27.85 | 28.97 | 2,409,227 | +1.33(+4.80%) |
Jun 23, 2022 | 27.48 | 27.82 | 27.11 | 27.64 | 1,857,188 | +0.68(+2.54%) |
Jun 22, 2022 | 26.79 | 27.17 | 26.70 | 26.96 | 1,009,386 | -0.28(-1.02%) |
Jun 21, 2022 | 27.58 | 27.67 | 27.09 | 27.24 | 896,876 | +0.06(+0.20%) |
Jun 17, 2022 | 26.89 | 27.55 | 26.73 | 27.18 | 1,161,743 | +0.20(+0.74%) |
Jun 16, 2022 | 27.75 | 27.90 | 26.85 | 26.98 | 800,775 | -1.26(-4.48%) |
Jun 15, 2022 | 27.76 | 28.48 | 27.71 | 28.25 | 671,249 | +0.67(+2.42%) |
Jun 14, 2022 | 28.02 | 28.02 | 27.40 | 27.58 | 945,296 | -0.37(-1.31%) |
Jun 13, 2022 | 28.87 | 29.02 | 27.61 | 27.94 | 1,035,406 | -1.52(-5.15%) |
Jun 10, 2022 | 29.30 | 29.73 | 29.27 | 29.46 | 770,711 | -0.27(-0.91%) |
Jun 09, 2022 | 29.61 | 30.03 | 29.48 | 29.73 | 741,426 | +0.16(+0.54%) |
Jun 08, 2022 | 29.30 | 29.76 | 29.30 | 29.57 | 815,845 | +0.24(+0.81%) |
Jun 07, 2022 | 29.69 | 29.76 | 29.14 | 29.34 | 664,111 | -0.42(-1.42%) |
Jun 06, 2022 | 29.45 | 29.83 | 29.41 | 29.76 | 569,701 | +0.65(+2.24%) |
Jun 03, 2022 | 28.80 | 29.21 | 28.80 | 29.11 | 414,534 | -0.05(-0.16%) |
Jun 02, 2022 | 28.37 | 29.19 | 28.08 | 29.15 | 535,226 | +0.99(+3.53%) |