Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 30.14 | 30.48 | 29.57 | 29.75 | 24,072 | -0.60(-1.97%) |
Aug 30, 2022 | 30.12 | 30.58 | 29.97 | 30.35 | 28,206 | +0.26(+0.86%) |
Aug 29, 2022 | 30.29 | 30.33 | 29.92 | 30.09 | 106,155 | -0.58(-1.89%) |
Aug 26, 2022 | 29.96 | 30.71 | 29.86 | 30.67 | 65,178 | +0.39(+1.27%) |
Aug 25, 2022 | 29.51 | 30.35 | 29.38 | 30.28 | 90,007 | +0.85(+2.88%) |
Aug 24, 2022 | 29.60 | 29.75 | 29.27 | 29.43 | 23,456 | -0.45(-1.52%) |
Aug 23, 2022 | 29.94 | 30.62 | 29.74 | 29.88 | 43,916 | -0.26(-0.86%) |
Aug 22, 2022 | 30.26 | 30.33 | 30.00 | 30.14 | 95,159 | -0.24(-0.80%) |
Aug 19, 2022 | 30.53 | 30.53 | 30.26 | 30.39 | 23,357 | -1.03(-3.29%) |
Aug 18, 2022 | 31.68 | 31.81 | 31.32 | 31.42 | 18,445 | +0.10(+0.32%) |
Aug 17, 2022 | 31.53 | 31.53 | 31.09 | 31.32 | 20,268 | -0.68(-2.14%) |
Aug 16, 2022 | 31.65 | 32.01 | 31.14 | 32.00 | 22,155 | +0.25(+0.79%) |
Aug 15, 2022 | 32.20 | 32.44 | 31.73 | 31.75 | 140,491 | -0.03(-0.09%) |
Aug 12, 2022 | 31.57 | 31.79 | 31.20 | 31.78 | 19,047 | +0.59(+1.88%) |
Aug 11, 2022 | 32.57 | 32.60 | 31.08 | 31.20 | 44,823 | -1.49(-4.57%) |
Aug 10, 2022 | 33.05 | 33.52 | 32.52 | 32.69 | 39,295 | -0.50(-1.51%) |
Aug 09, 2022 | 33.05 | 33.34 | 32.98 | 33.19 | 21,382 | -0.15(-0.46%) |
Aug 08, 2022 | 33.02 | 33.51 | 33.00 | 33.34 | 10,718 | +0.94(+2.91%) |
Aug 05, 2022 | 32.70 | 32.70 | 32.03 | 32.40 | 60,644 | -1.57(-4.62%) |
Aug 04, 2022 | 33.81 | 33.97 | 33.54 | 33.97 | 27,720 | -0.01(-0.03%) |
Aug 03, 2022 | 32.78 | 34.03 | 32.26 | 33.98 | 210,273 | +1.00(+3.04%) |
Aug 02, 2022 | 34.50 | 34.73 | 32.84 | 32.98 | 90,679 | -1.40(-4.08%) |
Aug 01, 2022 | 33.38 | 34.44 | 33.31 | 34.38 | 69,938 | +1.59(+4.83%) |
Jul 29, 2022 | 32.97 | 33.75 | 32.79 | 32.79 | 97,244 | -0.16(-0.50%) |
Jul 28, 2022 | 33.22 | 33.74 | 32.78 | 32.96 | 40,627 | +0.45(+1.39%) |
Jul 27, 2022 | 33.21 | 33.44 | 32.47 | 32.51 | 36,472 | -0.41(-1.26%) |
Jul 26, 2022 | 33.60 | 33.79 | 32.83 | 32.92 | 30,220 | +0.14(+0.44%) |
Jul 25, 2022 | 32.45 | 32.93 | 32.38 | 32.78 | 45,714 | -0.72(-2.16%) |
Jul 22, 2022 | 33.37 | 33.83 | 33.16 | 33.50 | 43,221 | +1.10(+3.39%) |
Jul 21, 2022 | 31.61 | 32.44 | 31.52 | 32.40 | 189,224 | +1.08(+3.45%) |
Jul 20, 2022 | 31.75 | 31.77 | 31.07 | 31.32 | 9,303 | +0.22(+0.71%) |
Jul 19, 2022 | 31.46 | 31.57 | 30.80 | 31.10 | 27,888 | -0.36(-1.13%) |
Jul 18, 2022 | 31.69 | 31.69 | 31.15 | 31.46 | 203,044 | -0.77(-2.39%) |
Jul 15, 2022 | 32.02 | 32.49 | 31.90 | 32.23 | 207,940 | +0.42(+1.33%) |
Jul 14, 2022 | 31.58 | 32.11 | 31.24 | 31.80 | 31,890 | -0.49(-1.52%) |
Jul 13, 2022 | 30.89 | 32.40 | 30.69 | 32.29 | 25,951 | +0.71(+2.26%) |
Jul 12, 2022 | 31.85 | 32.13 | 31.54 | 31.58 | 25,255 | +0.40(+1.30%) |
Jul 11, 2022 | 30.92 | 31.45 | 30.88 | 31.18 | 206,820 | +0.92(+3.03%) |
Jul 08, 2022 | 30.75 | 30.75 | 29.95 | 30.26 | 226,894 | -0.64(-2.06%) |
Jul 07, 2022 | 31.67 | 31.67 | 30.76 | 30.90 | 51,488 | -0.55(-1.75%) |
Jul 06, 2022 | 32.88 | 33.02 | 31.31 | 31.45 | 103,699 | -1.05(-3.23%) |
Jul 05, 2022 | 32.65 | 33.20 | 32.28 | 32.50 | 367,510 | +0.62(+1.93%) |
Jul 01, 2022 | 32.14 | 33.03 | 31.76 | 31.88 | 97,216 | +0.38(+1.19%) |
Jun 30, 2022 | 31.38 | 31.85 | 31.36 | 31.50 | 420,911 | +0.66(+2.16%) |
Jun 29, 2022 | 30.12 | 30.84 | 30.04 | 30.84 | 23,497 | +0.90(+2.99%) |
Jun 28, 2022 | 29.51 | 29.94 | 29.33 | 29.94 | 24,668 | +0.21(+0.71%) |
Jun 27, 2022 | 29.50 | 29.94 | 29.45 | 29.73 | 34,992 | -0.46(-1.53%) |
Jun 24, 2022 | 30.69 | 31.02 | 30.19 | 30.19 | 42,133 | -0.87(-2.79%) |
Jun 23, 2022 | 30.94 | 31.56 | 30.76 | 31.06 | 139,037 | +0.54(+1.77%) |
Jun 22, 2022 | 30.31 | 30.58 | 30.19 | 30.52 | 21,316 | +1.53(+5.29%) |
Jun 21, 2022 | 28.93 | 29.31 | 28.87 | 28.99 | 23,030 | -1.04(-3.47%) |
Jun 17, 2022 | 29.92 | 30.37 | 29.44 | 30.03 | 76,656 | +0.27(+0.91%) |
Jun 16, 2022 | 28.11 | 29.76 | 27.95 | 29.76 | 31,677 | +0.39(+1.31%) |
Jun 15, 2022 | 28.96 | 29.37 | 28.45 | 29.37 | 38,149 | +1.10(+3.89%) |
Jun 14, 2022 | 29.27 | 29.40 | 28.14 | 28.28 | 44,410 | -0.81(-2.78%) |
Jun 13, 2022 | 29.69 | 29.80 | 28.53 | 29.08 | 53,924 | -1.90(-6.13%) |
Jun 10, 2022 | 31.26 | 31.42 | 30.55 | 30.98 | 47,924 | -0.36(-1.14%) |
Jun 09, 2022 | 31.04 | 31.46 | 31.03 | 31.34 | 65,564 | +0.19(+0.62%) |
Jun 08, 2022 | 31.47 | 31.69 | 31.15 | 31.15 | 36,702 | -0.53(-1.67%) |
Jun 07, 2022 | 31.45 | 32.00 | 31.45 | 31.68 | 12,950 | +0.64(+2.05%) |
Jun 06, 2022 | 31.74 | 31.79 | 31.04 | 31.04 | 54,405 | -1.14(-3.53%) |
Jun 03, 2022 | 31.66 | 32.18 | 31.66 | 32.18 | 25,588 | -0.16(-0.51%) |
Jun 02, 2022 | 32.59 | 32.59 | 32.00 | 32.34 | 14,400 | +0.00(+0.00%) |