Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 29.78 | 29.78 | 28.84 | 28.85 | 586,627 | -0.85(-2.88%) |
Aug 30, 2022 | 30.37 | 30.51 | 29.56 | 29.71 | 642,111 | -0.39(-1.30%) |
Aug 29, 2022 | 30.19 | 30.64 | 30.09 | 30.10 | 589,359 | -0.49(-1.61%) |
Aug 26, 2022 | 31.81 | 31.91 | 30.37 | 30.59 | 416,533 | -1.34(-4.19%) |
Aug 25, 2022 | 30.79 | 32.08 | 30.79 | 31.92 | 284,463 | +0.97(+3.12%) |
Aug 24, 2022 | 30.33 | 31.33 | 30.02 | 30.96 | 376,601 | +0.27(+0.88%) |
Aug 23, 2022 | 30.76 | 31.14 | 30.68 | 30.69 | 293,020 | +0.02(+0.06%) |
Aug 22, 2022 | 31.28 | 31.42 | 30.57 | 30.67 | 409,844 | -1.05(-3.31%) |
Aug 19, 2022 | 32.01 | 32.07 | 31.61 | 31.72 | 698,740 | -0.67(-2.06%) |
Aug 18, 2022 | 32.53 | 32.53 | 32.13 | 32.39 | 260,949 | +0.06(+0.20%) |
Aug 17, 2022 | 32.54 | 32.86 | 32.13 | 32.32 | 319,104 | -0.83(-2.49%) |
Aug 16, 2022 | 33.01 | 33.44 | 32.31 | 33.15 | 324,242 | +0.03(+0.08%) |
Aug 15, 2022 | 33.28 | 33.34 | 32.76 | 33.12 | 291,905 | -0.28(-0.83%) |
Aug 12, 2022 | 32.92 | 33.42 | 32.61 | 33.40 | 347,388 | +0.64(+1.96%) |
Aug 11, 2022 | 32.72 | 33.32 | 32.62 | 32.76 | 326,994 | +0.23(+0.71%) |
Aug 10, 2022 | 32.33 | 33.43 | 32.06 | 32.53 | 500,870 | +1.06(+3.36%) |
Aug 09, 2022 | 32.30 | 32.41 | 31.17 | 31.47 | 536,915 | -0.92(-2.84%) |
Aug 08, 2022 | 32.06 | 32.90 | 32.06 | 32.39 | 441,630 | +0.54(+1.70%) |
Aug 05, 2022 | 31.56 | 32.16 | 31.26 | 31.85 | 522,421 | -0.43(-1.33%) |
Aug 04, 2022 | 31.54 | 32.60 | 31.54 | 32.28 | 421,612 | +0.67(+2.11%) |
Aug 03, 2022 | 31.53 | 32.00 | 31.10 | 31.61 | 360,514 | +0.16(+0.49%) |
Aug 02, 2022 | 33.01 | 33.12 | 31.45 | 31.46 | 564,501 | -1.93(-5.78%) |
Aug 01, 2022 | 32.95 | 33.90 | 32.63 | 33.39 | 627,464 | +0.21(+0.63%) |
Jul 29, 2022 | 32.96 | 33.34 | 32.32 | 33.18 | 887,288 | +0.04(+0.11%) |
Jul 28, 2022 | 34.07 | 35.04 | 32.14 | 33.14 | 1,156,206 | -0.22(-0.66%) |
Jul 27, 2022 | 32.77 | 33.48 | 32.11 | 33.36 | 836,911 | +0.60(+1.84%) |
Jul 26, 2022 | 33.15 | 33.22 | 32.60 | 32.76 | 619,347 | -0.59(-1.76%) |
Jul 25, 2022 | 33.98 | 33.99 | 33.23 | 33.34 | 466,195 | -0.80(-2.33%) |
Jul 22, 2022 | 34.05 | 34.80 | 33.58 | 34.14 | 592,360 | +0.45(+1.33%) |
Jul 21, 2022 | 33.24 | 33.83 | 32.50 | 33.69 | 845,376 | +0.24(+0.71%) |
Jul 20, 2022 | 33.60 | 33.69 | 32.95 | 33.45 | 619,382 | -0.05(-0.16%) |
Jul 19, 2022 | 32.95 | 33.55 | 32.38 | 33.51 | 541,110 | +0.99(+3.04%) |
Jul 18, 2022 | 32.66 | 32.97 | 32.00 | 32.52 | 500,035 | +0.05(+0.14%) |
Jul 15, 2022 | 33.19 | 33.19 | 31.74 | 32.47 | 632,419 | -0.03(-0.08%) |
Jul 14, 2022 | 32.36 | 32.55 | 31.57 | 32.50 | 445,453 | -0.18(-0.56%) |
Jul 13, 2022 | 31.66 | 32.76 | 31.10 | 32.68 | 435,280 | +0.28(+0.88%) |
Jul 12, 2022 | 32.01 | 33.06 | 32.01 | 32.40 | 468,618 | +0.19(+0.60%) |
Jul 11, 2022 | 31.99 | 32.55 | 31.85 | 32.21 | 499,360 | +0.21(+0.66%) |
Jul 08, 2022 | 31.47 | 32.22 | 31.47 | 32.00 | 386,454 | +0.16(+0.49%) |
Jul 07, 2022 | 31.62 | 31.96 | 31.04 | 31.84 | 555,323 | +0.26(+0.81%) |
Jul 06, 2022 | 32.26 | 32.27 | 30.73 | 31.58 | 735,017 | -0.39(-1.23%) |
Jul 05, 2022 | 30.42 | 32.02 | 30.20 | 31.98 | 907,023 | +1.01(+3.25%) |
Jul 01, 2022 | 29.56 | 31.15 | 29.56 | 30.97 | 742,998 | +1.40(+4.74%) |
Jun 30, 2022 | 28.50 | 29.57 | 28.22 | 29.57 | 1,307,223 | +0.85(+2.96%) |
Jun 29, 2022 | 28.71 | 28.98 | 28.16 | 28.72 | 501,008 | -0.15(-0.51%) |
Jun 28, 2022 | 29.38 | 29.53 | 28.82 | 28.87 | 776,897 | -0.34(-1.16%) |
Jun 27, 2022 | 28.85 | 29.75 | 28.55 | 29.20 | 602,247 | +0.42(+1.46%) |
Jun 24, 2022 | 28.54 | 29.35 | 28.12 | 28.78 | 768,637 | +0.59(+2.08%) |
Jun 23, 2022 | 26.55 | 28.30 | 26.55 | 28.20 | 789,279 | +1.89(+7.17%) |
Jun 22, 2022 | 25.66 | 26.84 | 25.53 | 26.31 | 721,825 | +0.37(+1.41%) |
Jun 21, 2022 | 26.14 | 26.93 | 25.53 | 25.95 | 1,171,545 | +0.08(+0.32%) |
Jun 17, 2022 | 26.51 | 26.60 | 25.47 | 25.86 | 1,972,083 | -1.26(-4.66%) |
Jun 16, 2022 | 28.51 | 28.58 | 26.57 | 27.13 | 901,820 | -2.26(-7.69%) |
Jun 15, 2022 | 29.90 | 30.31 | 28.67 | 29.39 | 602,267 | -0.22(-0.74%) |
Jun 14, 2022 | 29.84 | 30.14 | 29.27 | 29.61 | 625,444 | -0.16(-0.55%) |
Jun 13, 2022 | 31.23 | 31.73 | 29.47 | 29.77 | 1,010,883 | -2.38(-7.40%) |
Jun 10, 2022 | 33.28 | 33.60 | 32.06 | 32.15 | 522,440 | -1.70(-5.03%) |
Jun 09, 2022 | 33.69 | 34.35 | 33.60 | 33.85 | 603,048 | +0.02(+0.05%) |
Jun 08, 2022 | 34.62 | 34.62 | 33.58 | 33.83 | 471,631 | -0.99(-2.84%) |
Jun 07, 2022 | 34.02 | 34.84 | 33.72 | 34.82 | 398,223 | +0.28(+0.82%) |
Jun 06, 2022 | 34.79 | 34.95 | 34.30 | 34.54 | 566,113 | +0.09(+0.27%) |
Jun 03, 2022 | 34.36 | 34.80 | 34.17 | 34.45 | 503,199 | -0.39(-1.13%) |
Jun 02, 2022 | 34.80 | 35.19 | 34.12 | 34.84 | 391,860 | +0.30(+0.87%) |