Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 30.19 | 30.34 | 29.67 | 29.77 | 297,809 | -0.27(-0.91%) |
Aug 30, 2022 | 30.17 | 30.87 | 29.75 | 30.04 | 240,045 | -0.02(-0.06%) |
Aug 29, 2022 | 30.72 | 30.72 | 30.05 | 30.06 | 300,699 | -0.73(-2.36%) |
Aug 26, 2022 | 31.47 | 31.66 | 30.68 | 30.79 | 307,138 | -0.56(-1.80%) |
Aug 25, 2022 | 30.88 | 31.59 | 30.85 | 31.35 | 241,477 | +0.49(+1.59%) |
Aug 24, 2022 | 30.59 | 30.93 | 30.48 | 30.86 | 212,399 | +0.12(+0.38%) |
Aug 23, 2022 | 30.98 | 31.20 | 30.73 | 30.74 | 284,992 | -0.07(-0.24%) |
Aug 22, 2022 | 31.17 | 31.22 | 30.68 | 30.82 | 237,138 | -0.80(-2.53%) |
Aug 19, 2022 | 32.09 | 32.23 | 31.44 | 31.62 | 233,185 | -0.81(-2.49%) |
Aug 18, 2022 | 32.41 | 32.48 | 32.09 | 32.43 | 166,188 | +0.04(+0.11%) |
Aug 17, 2022 | 32.73 | 32.82 | 32.21 | 32.39 | 293,154 | -0.68(-2.06%) |
Aug 16, 2022 | 32.16 | 33.17 | 31.99 | 33.07 | 367,449 | +0.82(+2.54%) |
Aug 15, 2022 | 31.79 | 32.31 | 31.69 | 32.25 | 374,782 | +0.24(+0.74%) |
Aug 12, 2022 | 31.61 | 32.03 | 31.34 | 32.02 | 300,849 | +0.61(+1.94%) |
Aug 11, 2022 | 31.27 | 31.64 | 31.11 | 31.41 | 214,220 | +0.25(+0.79%) |
Aug 10, 2022 | 31.12 | 31.43 | 30.89 | 31.16 | 304,744 | +0.48(+1.57%) |
Aug 09, 2022 | 30.56 | 30.99 | 30.23 | 30.68 | 313,552 | +0.07(+0.24%) |
Aug 08, 2022 | 30.67 | 31.09 | 30.42 | 30.61 | 248,136 | -0.09(-0.30%) |
Aug 05, 2022 | 30.53 | 30.99 | 30.37 | 30.70 | 305,374 | +0.11(+0.36%) |
Aug 04, 2022 | 30.61 | 31.20 | 30.34 | 30.59 | 291,347 | -0.10(-0.33%) |
Aug 03, 2022 | 30.03 | 31.04 | 29.79 | 30.69 | 515,029 | +0.79(+2.64%) |
Aug 02, 2022 | 30.32 | 30.50 | 29.88 | 29.90 | 247,771 | -0.65(-2.14%) |
Aug 01, 2022 | 30.18 | 30.85 | 29.96 | 30.55 | 383,725 | -0.02(-0.06%) |
Jul 29, 2022 | 29.96 | 30.65 | 29.85 | 30.57 | 380,731 | +0.58(+1.94%) |
Jul 28, 2022 | 29.75 | 30.02 | 29.53 | 29.99 | 461,011 | +0.13(+0.42%) |
Jul 27, 2022 | 29.17 | 30.08 | 29.11 | 29.86 | 409,584 | +0.79(+2.72%) |
Jul 26, 2022 | 28.92 | 29.49 | 28.80 | 29.07 | 434,943 | -0.03(-0.09%) |
Jul 25, 2022 | 28.93 | 29.33 | 28.84 | 29.10 | 682,642 | +0.22(+0.78%) |
Jul 22, 2022 | 29.22 | 29.53 | 28.64 | 28.87 | 574,932 | -0.15(-0.53%) |
Jul 21, 2022 | 28.17 | 29.08 | 28.17 | 29.03 | 451,550 | +0.47(+1.64%) |
Jul 20, 2022 | 27.96 | 28.64 | 27.96 | 28.56 | 350,718 | +0.32(+1.15%) |
Jul 19, 2022 | 27.57 | 28.44 | 27.43 | 28.24 | 337,515 | +1.03(+3.80%) |
Jul 18, 2022 | 27.16 | 27.68 | 27.01 | 27.20 | 379,949 | +0.18(+0.67%) |
Jul 15, 2022 | 26.68 | 27.11 | 26.26 | 27.02 | 444,269 | +0.95(+3.66%) |
Jul 14, 2022 | 25.88 | 26.57 | 25.30 | 26.07 | 266,417 | -0.42(-1.60%) |
Jul 13, 2022 | 27.07 | 27.07 | 26.23 | 26.49 | 312,726 | -0.45(-1.67%) |
Jul 12, 2022 | 26.90 | 27.35 | 26.80 | 26.94 | 350,778 | -0.12(-0.43%) |
Jul 11, 2022 | 27.04 | 27.27 | 26.88 | 27.06 | 359,822 | -0.29(-1.05%) |
Jul 08, 2022 | 27.30 | 27.55 | 26.90 | 27.34 | 300,694 | +0.07(+0.26%) |
Jul 07, 2022 | 27.48 | 27.80 | 27.01 | 27.27 | 513,324 | +0.21(+0.76%) |
Jul 06, 2022 | 26.86 | 27.31 | 26.36 | 27.07 | 483,308 | -0.03(-0.10%) |
Jul 05, 2022 | 26.88 | 27.11 | 26.21 | 27.09 | 655,112 | -0.10(-0.36%) |
Jul 01, 2022 | 26.26 | 27.29 | 26.11 | 27.19 | 613,036 | +0.88(+3.35%) |
Jun 30, 2022 | 25.73 | 26.58 | 25.56 | 26.31 | 517,375 | +0.12(+0.45%) |
Jun 29, 2022 | 26.49 | 26.68 | 25.83 | 26.19 | 333,162 | -0.03(-0.10%) |
Jun 28, 2022 | 26.71 | 27.02 | 26.16 | 26.22 | 348,890 | -0.36(-1.35%) |
Jun 27, 2022 | 26.66 | 26.90 | 26.28 | 26.58 | 384,648 | +0.19(+0.72%) |
Jun 24, 2022 | 25.82 | 26.62 | 25.82 | 26.39 | 941,621 | +0.70(+2.73%) |
Jun 23, 2022 | 25.97 | 25.98 | 25.28 | 25.69 | 331,766 | -0.27(-1.04%) |
Jun 22, 2022 | 25.80 | 26.16 | 25.78 | 25.96 | 298,520 | -0.14(-0.52%) |
Jun 21, 2022 | 26.11 | 26.68 | 25.74 | 26.09 | 422,316 | +0.52(+2.04%) |
Jun 17, 2022 | 25.89 | 26.27 | 25.46 | 25.57 | 762,842 | +0.20(+0.78%) |
Jun 16, 2022 | 25.72 | 26.23 | 25.12 | 25.37 | 517,762 | -0.84(-3.19%) |
Jun 15, 2022 | 26.44 | 26.71 | 25.88 | 26.21 | 527,421 | +0.13(+0.48%) |
Jun 14, 2022 | 26.26 | 27.25 | 25.70 | 26.09 | 384,630 | +0.02(+0.07%) |
Jun 13, 2022 | 26.49 | 27.23 | 25.93 | 26.07 | 497,210 | -1.15(-4.23%) |
Jun 10, 2022 | 27.34 | 27.69 | 26.96 | 27.22 | 380,366 | -0.68(-2.45%) |
Jun 09, 2022 | 28.80 | 29.23 | 27.88 | 27.90 | 430,507 | -0.96(-3.34%) |
Jun 08, 2022 | 29.38 | 29.59 | 28.69 | 28.87 | 320,268 | -0.90(-3.02%) |
Jun 07, 2022 | 29.09 | 29.89 | 28.95 | 29.77 | 268,482 | +0.37(+1.26%) |
Jun 06, 2022 | 29.52 | 29.76 | 29.24 | 29.40 | 237,733 | +0.12(+0.40%) |
Jun 03, 2022 | 29.51 | 29.60 | 29.16 | 29.28 | 257,045 | -0.40(-1.33%) |
Jun 02, 2022 | 28.86 | 29.73 | 28.77 | 29.68 | 249,338 | +0.72(+2.49%) |