Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 28.85 | 29.27 | 28.18 | 28.76 | 16,451 | -0.12(-0.40%) |
Aug 30, 2022 | 30.03 | 30.31 | 28.88 | 28.88 | 2,473 | -1.17(-3.91%) |
Aug 29, 2022 | 29.94 | 30.20 | 29.94 | 30.05 | 1,845 | -0.29(-0.96%) |
Aug 26, 2022 | 30.79 | 30.79 | 30.34 | 30.34 | 3,787 | -0.58(-1.86%) |
Aug 25, 2022 | 31.01 | 31.01 | 30.87 | 30.92 | 1,213 | +0.58(+1.91%) |
Aug 24, 2022 | 30.13 | 30.34 | 30.13 | 30.34 | 5,360 | +0.10(+0.32%) |
Aug 23, 2022 | 29.67 | 30.80 | 29.50 | 30.24 | 15,250 | +0.57(+1.93%) |
Aug 22, 2022 | 30.18 | 30.18 | 29.66 | 29.67 | 1,669 | -1.29(-4.18%) |
Aug 19, 2022 | 30.99 | 30.99 | 30.77 | 30.96 | 740 | -0.56(-1.78%) |
Aug 18, 2022 | 31.85 | 31.85 | 31.52 | 31.52 | 492 | -0.17(-0.53%) |
Aug 17, 2022 | 31.82 | 31.82 | 31.20 | 31.69 | 129,076 | -0.64(-1.98%) |
Aug 16, 2022 | 32.02 | 32.36 | 32.02 | 32.33 | 38,940 | +0.12(+0.38%) |
Aug 15, 2022 | 32.16 | 32.23 | 31.54 | 32.21 | 85,106 | -0.10(-0.30%) |
Aug 12, 2022 | 32.38 | 32.40 | 31.81 | 32.30 | 87,515 | +0.55(+1.72%) |
Aug 11, 2022 | 31.09 | 32.84 | 31.09 | 31.76 | 107,703 | -0.27(-0.84%) |
Aug 10, 2022 | 32.06 | 32.28 | 32.03 | 32.03 | 52,167 | +0.48(+1.51%) |
Aug 09, 2022 | 31.58 | 31.64 | 31.17 | 31.55 | 107,256 | -0.27(-0.85%) |
Aug 08, 2022 | 32.00 | 32.13 | 31.82 | 31.82 | 22,604 | +0.77(+2.48%) |
Aug 05, 2022 | 31.72 | 31.72 | 30.78 | 31.05 | 25,089 | -0.10(-0.32%) |
Aug 04, 2022 | 31.30 | 31.31 | 30.93 | 31.15 | 33,044 | -0.36(-1.14%) |
Aug 03, 2022 | 31.58 | 32.49 | 31.45 | 31.51 | 41,952 | -0.09(-0.29%) |
Aug 02, 2022 | 33.17 | 33.59 | 31.52 | 31.60 | 33,708 | -2.11(-6.25%) |
Aug 01, 2022 | 33.00 | 33.71 | 32.74 | 33.71 | 20,171 | +0.91(+2.77%) |
Jul 29, 2022 | 33.05 | 33.33 | 32.79 | 32.80 | 9,845 | +0.02(+0.08%) |
Jul 28, 2022 | 31.63 | 32.78 | 31.63 | 32.78 | 22,950 | +1.47(+4.68%) |
Jul 27, 2022 | 30.49 | 31.31 | 30.48 | 31.31 | 36,646 | +1.15(+3.81%) |
Jul 26, 2022 | 30.24 | 30.34 | 29.82 | 30.16 | 190,185 | -0.00(-0.00%) |
Jul 25, 2022 | 29.85 | 30.19 | 29.66 | 30.16 | 76,803 | +0.28(+0.93%) |
Jul 22, 2022 | 30.14 | 30.39 | 29.62 | 29.89 | 41,479 | -0.25(-0.84%) |
Jul 21, 2022 | 29.26 | 30.14 | 29.18 | 30.14 | 108,535 | +0.45(+1.52%) |
Jul 20, 2022 | 29.47 | 29.69 | 29.12 | 29.69 | 104,358 | +0.33(+1.12%) |
Jul 19, 2022 | 28.52 | 29.42 | 28.34 | 29.36 | 374,880 | +1.41(+5.04%) |
Jul 18, 2022 | 28.25 | 28.25 | 27.29 | 27.95 | 223,877 | -0.06(-0.22%) |
Jul 15, 2022 | 27.20 | 28.14 | 26.74 | 28.01 | 100,136 | +0.82(+3.02%) |
Jul 14, 2022 | 27.35 | 27.51 | 26.79 | 27.19 | 248,760 | -0.78(-2.79%) |
Jul 13, 2022 | 26.79 | 28.06 | 26.79 | 27.97 | 556,789 | -0.39(-1.38%) |
Jul 12, 2022 | 28.65 | 29.11 | 28.28 | 28.36 | 203,558 | -0.26(-0.92%) |
Jul 11, 2022 | 29.15 | 29.27 | 28.60 | 28.62 | 296,283 | -0.53(-1.81%) |
Jul 08, 2022 | 29.34 | 29.34 | 28.70 | 29.15 | 135,970 | +0.03(+0.11%) |
Jul 07, 2022 | 29.85 | 29.85 | 28.88 | 29.12 | 282,003 | +0.64(+2.24%) |
Jul 06, 2022 | 29.38 | 29.72 | 28.29 | 28.48 | 292,947 | -0.75(-2.58%) |
Jul 05, 2022 | 28.52 | 29.24 | 27.84 | 29.24 | 649,916 | +0.30(+1.03%) |
Jul 01, 2022 | 27.91 | 29.03 | 27.88 | 28.94 | 164,402 | +1.12(+4.01%) |
Jun 30, 2022 | 27.36 | 28.02 | 27.18 | 27.82 | 194,756 | +0.02(+0.06%) |
Jun 29, 2022 | 27.91 | 28.15 | 27.53 | 27.80 | 179,584 | -0.62(-2.18%) |
Jun 28, 2022 | 28.71 | 29.37 | 28.42 | 28.42 | 11,412 | -0.29(-1.00%) |
Jun 27, 2022 | 28.57 | 29.40 | 28.43 | 28.71 | 167,305 | -0.14(-0.48%) |
Jun 24, 2022 | 28.01 | 29.11 | 27.84 | 28.85 | 16,072 | +1.39(+5.05%) |
Jun 23, 2022 | 27.32 | 27.46 | 27.12 | 27.46 | 1,856 | +0.79(+2.97%) |
Jun 22, 2022 | 26.35 | 26.67 | 26.29 | 26.67 | 944 | +0.37(+1.40%) |
Jun 21, 2022 | 25.77 | 26.35 | 25.77 | 26.30 | 4,935 | +1.44(+5.79%) |
Jun 17, 2022 | 23.67 | 24.93 | 23.67 | 24.86 | 5,026 | +1.53(+6.56%) |
Jun 16, 2022 | 24.03 | 24.25 | 23.33 | 23.33 | 12,202 | -2.44(-9.48%) |
Jun 15, 2022 | 26.13 | 26.34 | 25.04 | 25.77 | 32,470 | -0.10(-0.37%) |
Jun 14, 2022 | 26.89 | 26.91 | 25.50 | 25.87 | 10,851 | -0.99(-3.68%) |
Jun 13, 2022 | 30.33 | 30.33 | 26.63 | 26.86 | 30,794 | -4.53(-14.44%) |
Jun 10, 2022 | 32.00 | 32.00 | 31.14 | 31.39 | 2,384 | -1.21(-3.71%) |
Jun 09, 2022 | 32.95 | 32.95 | 32.60 | 32.60 | 630 | -0.27(-0.83%) |
Jun 08, 2022 | 33.13 | 33.13 | 32.65 | 32.87 | 1,199 | -0.83(-2.46%) |
Jun 07, 2022 | 33.43 | 33.70 | 33.43 | 33.70 | 313 | +0.47(+1.42%) |
Jun 06, 2022 | 33.50 | 33.50 | 33.23 | 33.23 | 315 | -0.27(-0.81%) |
Jun 03, 2022 | 33.81 | 33.81 | 33.50 | 33.50 | 285 | -0.49(-1.44%) |
Jun 02, 2022 | 33.50 | 33.99 | 33.50 | 33.99 | 4,541 | +0.24(+0.71%) |