Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 30.86 | 30.88 | 30.76 | 30.78 | 1,790,897 | -0.08(-0.26%) |
Aug 30, 2022 | 30.87 | 30.90 | 30.82 | 30.86 | 683,264 | -0.01(-0.03%) |
Aug 29, 2022 | 30.81 | 30.92 | 30.80 | 30.87 | 423,805 | +0.00(+0.00%) |
Aug 26, 2022 | 30.93 | 30.94 | 30.84 | 30.87 | 575,519 | -0.06(-0.19%) |
Aug 25, 2022 | 30.92 | 30.95 | 30.85 | 30.93 | 612,076 | +0.01(+0.03%) |
Aug 24, 2022 | 30.81 | 30.97 | 30.79 | 30.92 | 1,330,042 | +0.07(+0.23%) |
Aug 23, 2022 | 30.77 | 30.94 | 30.77 | 30.85 | 1,151,339 | +0.03(+0.10%) |
Aug 22, 2022 | 30.83 | 30.93 | 30.67 | 30.82 | 917,660 | -0.08(-0.26%) |
Aug 19, 2022 | 30.71 | 30.96 | 30.71 | 30.90 | 820,715 | +0.08(+0.26%) |
Aug 18, 2022 | 30.67 | 30.86 | 30.67 | 30.82 | 995,196 | +0.08(+0.26%) |
Aug 17, 2022 | 30.65 | 30.76 | 30.56 | 30.74 | 689,076 | +0.06(+0.20%) |
Aug 16, 2022 | 30.72 | 30.76 | 30.65 | 30.68 | 832,125 | -0.07(-0.23%) |
Aug 15, 2022 | 30.52 | 30.77 | 30.52 | 30.75 | 1,015,935 | +0.08(+0.26%) |
Aug 12, 2022 | 30.56 | 30.75 | 30.55 | 30.67 | 2,203,153 | +0.04(+0.13%) |
Aug 11, 2022 | 30.70 | 30.75 | 30.63 | 30.63 | 1,766,816 | -0.12(-0.39%) |
Aug 10, 2022 | 30.74 | 30.77 | 30.65 | 30.75 | 1,738,891 | +0.06(+0.20%) |
Aug 09, 2022 | 30.52 | 30.69 | 30.52 | 30.69 | 2,255,407 | +0.16(+0.52%) |
Aug 08, 2022 | 30.56 | 30.63 | 30.50 | 30.53 | 3,348,292 | -0.04(-0.13%) |
Aug 05, 2022 | 30.43 | 30.69 | 30.40 | 30.57 | 2,714,171 | -0.02(-0.07%) |
Aug 04, 2022 | 30.64 | 30.79 | 30.52 | 30.59 | 4,534,382 | -0.17(-0.55%) |
Aug 03, 2022 | 30.55 | 30.80 | 30.53 | 30.76 | 19,344,900 | +2.61(+9.27%) |
Aug 02, 2022 | 29.06 | 29.10 | 27.99 | 28.15 | 2,550,048 | -1.55(-5.22%) |
Aug 01, 2022 | 24.70 | 30.69 | 24.43 | 29.70 | 5,676,160 | +4.82(+19.37%) |
Jul 29, 2022 | 24.33 | 24.92 | 24.09 | 24.88 | 749,809 | +0.62(+2.56%) |
Jul 28, 2022 | 22.88 | 24.39 | 22.69 | 24.26 | 714,192 | +1.28(+5.57%) |
Jul 27, 2022 | 22.67 | 23.99 | 22.55 | 22.98 | 879,499 | +0.10(+0.44%) |
Jul 26, 2022 | 21.60 | 22.97 | 21.59 | 22.88 | 841,520 | +0.94(+4.28%) |
Jul 25, 2022 | 24.03 | 24.11 | 20.70 | 21.94 | 3,557,923 | -2.15(-8.92%) |
Jul 22, 2022 | 25.73 | 25.73 | 24.02 | 24.09 | 1,092,664 | -1.59(-6.19%) |
Jul 21, 2022 | 25.75 | 25.96 | 25.15 | 25.68 | 599,484 | -0.07(-0.27%) |
Jul 20, 2022 | 26.12 | 26.75 | 25.25 | 25.75 | 917,317 | -0.34(-1.30%) |
Jul 19, 2022 | 25.83 | 26.89 | 25.81 | 26.09 | 906,707 | +0.32(+1.24%) |
Jul 18, 2022 | 25.87 | 26.92 | 25.62 | 25.77 | 1,220,973 | +0.19(+0.74%) |
Jul 15, 2022 | 26.03 | 26.16 | 24.34 | 25.58 | 1,039,302 | -0.17(-0.66%) |
Jul 14, 2022 | 25.25 | 26.02 | 25.03 | 25.75 | 1,078,951 | +0.20(+0.78%) |
Jul 13, 2022 | 25.15 | 26.37 | 24.63 | 25.55 | 1,834,472 | +0.02(+0.08%) |
Jul 12, 2022 | 23.90 | 25.67 | 23.51 | 25.53 | 1,397,305 | +1.53(+6.38%) |
Jul 11, 2022 | 24.64 | 24.73 | 23.93 | 24.00 | 701,103 | -0.93(-3.73%) |
Jul 08, 2022 | 24.94 | 25.42 | 24.23 | 24.93 | 1,003,946 | -0.02(-0.08%) |
Jul 07, 2022 | 24.49 | 25.01 | 23.71 | 24.95 | 1,152,085 | +0.91(+3.79%) |
Jul 06, 2022 | 23.51 | 24.77 | 23.20 | 24.04 | 2,108,295 | +0.60(+2.56%) |
Jul 05, 2022 | 22.41 | 23.57 | 22.28 | 23.44 | 676,693 | +0.84(+3.72%) |
Jul 01, 2022 | 23.39 | 23.74 | 22.27 | 22.60 | 2,776,880 | -0.80(-3.42%) |
Jun 30, 2022 | 21.85 | 23.70 | 21.59 | 23.40 | 534,377 | +1.13(+5.07%) |
Jun 29, 2022 | 23.58 | 23.78 | 21.16 | 22.27 | 1,089,062 | -1.48(-6.23%) |
Jun 28, 2022 | 23.31 | 24.93 | 23.02 | 23.75 | 1,557,308 | +0.63(+2.72%) |
Jun 27, 2022 | 22.55 | 23.27 | 22.14 | 23.12 | 288,050 | +0.58(+2.57%) |
Jun 24, 2022 | 23.03 | 23.11 | 21.53 | 22.54 | 551,253 | -0.22(-0.97%) |
Jun 23, 2022 | 23.00 | 23.63 | 22.68 | 22.76 | 351,527 | +0.16(+0.71%) |
Jun 22, 2022 | 22.27 | 22.90 | 22.20 | 22.60 | 199,273 | -0.11(-0.48%) |
Jun 21, 2022 | 21.59 | 22.82 | 21.55 | 22.71 | 352,297 | +1.59(+7.53%) |
Jun 17, 2022 | 20.40 | 21.54 | 20.31 | 21.12 | 811,618 | +0.23(+1.10%) |
Jun 16, 2022 | 22.59 | 22.71 | 20.77 | 20.89 | 453,741 | -1.77(-7.81%) |
Jun 15, 2022 | 21.72 | 22.90 | 21.68 | 22.66 | 432,476 | +1.04(+4.81%) |
Jun 14, 2022 | 21.50 | 21.95 | 21.26 | 21.62 | 351,048 | +0.04(+0.19%) |
Jun 13, 2022 | 21.80 | 22.18 | 21.11 | 21.58 | 555,953 | -1.37(-5.97%) |
Jun 10, 2022 | 22.65 | 23.12 | 22.19 | 22.95 | 425,241 | -0.16(-0.69%) |
Jun 09, 2022 | 23.18 | 23.89 | 23.03 | 23.11 | 206,192 | -0.34(-1.45%) |
Jun 08, 2022 | 24.05 | 24.56 | 22.85 | 23.45 | 1,435,275 | -0.99(-4.05%) |
Jun 07, 2022 | 23.70 | 24.77 | 23.70 | 24.44 | 320,919 | +0.38(+1.58%) |
Jun 06, 2022 | 25.00 | 25.08 | 23.75 | 24.06 | 654,070 | -0.70(-2.83%) |
Jun 03, 2022 | 24.13 | 24.95 | 23.61 | 24.76 | 750,218 | +0.65(+2.70%) |
Jun 02, 2022 | 23.31 | 24.79 | 22.44 | 24.11 | 870,007 | +0.99(+4.28%) |