Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 28.79 | 28.79 | 28.79 | 28.79 | 16 | +0.26(+0.90%) |
Aug 30, 2022 | 28.54 | 28.57 | 28.48 | 28.53 | 2,117 | -0.48(-1.67%) |
Aug 29, 2022 | 29.01 | 29.01 | 29.01 | 29.01 | 0 | -0.21(-0.72%) |
Aug 26, 2022 | 29.83 | 30.03 | 29.22 | 29.22 | 2,593 | -0.29(-0.97%) |
Aug 25, 2022 | 29.15 | 29.51 | 29.12 | 29.51 | 3,611 | +0.74(+2.58%) |
Aug 24, 2022 | 28.48 | 28.77 | 28.44 | 28.77 | 6,071 | -0.23(-0.80%) |
Aug 23, 2022 | 28.96 | 29.00 | 28.95 | 29.00 | 4,056 | +0.06(+0.21%) |
Aug 22, 2022 | 28.93 | 28.96 | 28.93 | 28.94 | 614 | +0.11(+0.37%) |
Aug 19, 2022 | 28.95 | 28.95 | 28.64 | 28.83 | 8,302 | -0.32(-1.10%) |
Aug 18, 2022 | 29.08 | 29.15 | 29.08 | 29.15 | 1,106 | -0.24(-0.83%) |
Aug 17, 2022 | 29.32 | 29.50 | 29.32 | 29.40 | 1,837 | +0.04(+0.14%) |
Aug 16, 2022 | 29.32 | 29.36 | 29.32 | 29.36 | 323 | -0.05(-0.16%) |
Aug 15, 2022 | 29.42 | 29.42 | 29.40 | 29.40 | 230 | -0.25(-0.84%) |
Aug 12, 2022 | 29.40 | 29.65 | 29.40 | 29.65 | 1,564 | +0.15(+0.52%) |
Aug 11, 2022 | 29.48 | 29.79 | 29.47 | 29.50 | 8,639 | +0.34(+1.17%) |
Aug 10, 2022 | 29.11 | 29.16 | 29.11 | 29.16 | 109 | +0.01(+0.04%) |
Aug 09, 2022 | 29.14 | 29.15 | 29.14 | 29.15 | 3,553 | -0.06(-0.21%) |
Aug 08, 2022 | 29.21 | 29.21 | 29.21 | 29.21 | 82 | -0.06(-0.19%) |
Aug 05, 2022 | 29.17 | 29.26 | 29.14 | 29.26 | 2,679 | +0.01(+0.02%) |
Aug 04, 2022 | 29.44 | 29.44 | 29.21 | 29.26 | 6,414 | +0.28(+0.96%) |
Aug 03, 2022 | 28.86 | 28.98 | 28.86 | 28.98 | 234 | -0.02(-0.06%) |
Aug 02, 2022 | 28.80 | 29.11 | 28.79 | 28.99 | 2,841 | -0.17(-0.57%) |
Aug 01, 2022 | 29.22 | 29.25 | 29.02 | 29.16 | 2,296 | -0.29(-0.99%) |
Jul 29, 2022 | 29.35 | 29.45 | 29.26 | 29.45 | 22,099 | -0.56(-1.88%) |
Jul 28, 2022 | 30.13 | 30.13 | 29.98 | 30.02 | 2,355 | -0.24(-0.79%) |
Jul 27, 2022 | 30.17 | 30.25 | 30.17 | 30.25 | 1,468 | +0.23(+0.77%) |
Jul 26, 2022 | 30.27 | 30.28 | 30.02 | 30.02 | 1,554 | -0.02(-0.06%) |
Jul 25, 2022 | 29.97 | 30.04 | 29.97 | 30.04 | 12,144 | +0.05(+0.16%) |
Jul 22, 2022 | 29.99 | 29.99 | 29.99 | 29.99 | 105 | -0.45(-1.47%) |
Jul 21, 2022 | 30.28 | 30.44 | 30.28 | 30.44 | 216 | +0.03(+0.08%) |
Jul 20, 2022 | 30.49 | 30.52 | 30.41 | 30.41 | 892 | -0.16(-0.51%) |
Jul 19, 2022 | 30.46 | 30.57 | 30.46 | 30.57 | 1,792 | +0.22(+0.72%) |
Jul 18, 2022 | 30.45 | 30.58 | 30.35 | 30.35 | 3,909 | +0.35(+1.17%) |
Jul 15, 2022 | 29.97 | 30.01 | 29.56 | 30.00 | 14,481 | -0.31(-1.01%) |
Jul 14, 2022 | 30.34 | 30.34 | 30.24 | 30.31 | 2,463 | -0.30(-0.98%) |
Jul 13, 2022 | 30.36 | 30.61 | 30.36 | 30.61 | 382 | +0.01(+0.05%) |
Jul 12, 2022 | 30.56 | 30.59 | 30.55 | 30.59 | 768 | -0.26(-0.85%) |
Jul 11, 2022 | 31.13 | 31.13 | 30.85 | 30.86 | 2,204 | -1.09(-3.40%) |
Jul 08, 2022 | 31.87 | 31.94 | 31.83 | 31.94 | 597 | -0.26(-0.82%) |
Jul 07, 2022 | 32.21 | 32.21 | 32.21 | 32.21 | 151 | +0.55(+1.74%) |
Jul 06, 2022 | 31.82 | 31.83 | 31.50 | 31.66 | 2,248 | -0.51(-1.59%) |
Jul 05, 2022 | 32.17 | 32.17 | 32.17 | 32.17 | 439 | +0.01(+0.03%) |
Jul 01, 2022 | 32.14 | 32.16 | 32.14 | 32.16 | 824 | -0.02(-0.05%) |
Jun 30, 2022 | 31.93 | 32.18 | 31.93 | 32.18 | 355 | +0.27(+0.85%) |
Jun 29, 2022 | 31.89 | 31.90 | 31.89 | 31.90 | 2,684 | -0.19(-0.59%) |
Jun 28, 2022 | 32.38 | 32.45 | 32.08 | 32.09 | 482 | +0.03(+0.10%) |
Jun 27, 2022 | 32.29 | 32.29 | 32.06 | 32.06 | 1,819 | +0.14(+0.44%) |
Jun 24, 2022 | 31.59 | 31.92 | 31.59 | 31.92 | 4,457 | +0.66(+2.11%) |
Jun 23, 2022 | 31.26 | 31.26 | 31.26 | 31.26 | 34 | +0.52(+1.69%) |
Jun 22, 2022 | 30.71 | 30.74 | 30.71 | 30.74 | 1,789 | -0.44(-1.42%) |
Jun 21, 2022 | 31.22 | 31.22 | 31.19 | 31.19 | 385 | +0.58(+1.88%) |
Jun 17, 2022 | 30.59 | 30.63 | 30.56 | 30.61 | 3,228 | +0.43(+1.41%) |
Jun 16, 2022 | 30.05 | 30.18 | 30.03 | 30.18 | 307 | -0.80(-2.57%) |
Jun 15, 2022 | 30.67 | 31.00 | 30.67 | 30.98 | 529 | +0.67(+2.20%) |
Jun 14, 2022 | 30.27 | 30.31 | 30.27 | 30.31 | 858 | +0.75(+2.54%) |
Jun 13, 2022 | 29.56 | 29.56 | 29.56 | 29.56 | 41 | -0.96(-3.15%) |
Jun 10, 2022 | 30.56 | 30.56 | 30.38 | 30.52 | 596 | +0.16(+0.54%) |
Jun 09, 2022 | 30.81 | 30.81 | 30.36 | 30.36 | 4,297 | -0.94(-3.01%) |
Jun 08, 2022 | 31.30 | 31.30 | 31.30 | 31.30 | 37 | +0.54(+1.76%) |
Jun 07, 2022 | 30.76 | 30.76 | 30.76 | 30.76 | 19 | +0.47(+1.55%) |
Jun 06, 2022 | 30.23 | 30.29 | 30.23 | 30.29 | 1,606 | +0.60(+2.01%) |
Jun 03, 2022 | 29.69 | 29.69 | 29.69 | 29.69 | 105 | -0.35(-1.16%) |
Jun 02, 2022 | 29.50 | 30.04 | 29.50 | 30.04 | 174 | +0.77(+2.63%) |