Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 31.74 | 31.74 | 31.43 | 31.48 | 4,410 | -0.13(-0.42%) |
Aug 30, 2022 | 31.68 | 31.77 | 31.61 | 31.61 | 6,752 | -0.37(-1.16%) |
Aug 29, 2022 | 31.77 | 32.10 | 31.76 | 31.98 | 8,611 | -0.11(-0.35%) |
Aug 26, 2022 | 32.76 | 32.76 | 32.09 | 32.09 | 3,718 | -0.69(-2.09%) |
Aug 25, 2022 | 32.68 | 32.78 | 32.56 | 32.78 | 6,770 | +0.17(+0.53%) |
Aug 24, 2022 | 32.58 | 32.62 | 32.49 | 32.61 | 5,612 | +0.06(+0.18%) |
Aug 23, 2022 | 32.78 | 32.78 | 32.52 | 32.55 | 7,519 | -0.18(-0.54%) |
Aug 22, 2022 | 32.99 | 33.02 | 32.72 | 32.72 | 26,115 | -0.50(-1.52%) |
Aug 19, 2022 | 33.27 | 33.31 | 33.18 | 33.23 | 6,824 | -0.07(-0.21%) |
Aug 18, 2022 | 33.26 | 33.33 | 33.17 | 33.30 | 3,483 | +0.06(+0.18%) |
Aug 17, 2022 | 33.21 | 33.32 | 33.20 | 33.24 | 7,851 | -0.11(-0.32%) |
Aug 16, 2022 | 33.07 | 33.40 | 33.07 | 33.34 | 8,949 | +0.18(+0.56%) |
Aug 15, 2022 | 32.89 | 33.17 | 32.89 | 33.16 | 5,041 | +0.21(+0.62%) |
Aug 12, 2022 | 32.73 | 32.96 | 32.69 | 32.95 | 27,528 | +0.45(+1.39%) |
Aug 11, 2022 | 32.69 | 32.78 | 32.48 | 32.50 | 13,485 | -0.05(-0.14%) |
Aug 10, 2022 | 32.56 | 32.57 | 32.43 | 32.55 | 15,347 | +0.33(+1.03%) |
Aug 09, 2022 | 32.11 | 32.28 | 32.11 | 32.22 | 8,895 | +0.12(+0.39%) |
Aug 08, 2022 | 32.18 | 32.25 | 32.05 | 32.09 | 17,109 | +0.09(+0.28%) |
Aug 05, 2022 | 31.82 | 32.00 | 31.79 | 32.00 | 4,875 | +0.02(+0.07%) |
Aug 04, 2022 | 32.17 | 32.17 | 31.98 | 31.98 | 269,102 | -0.14(-0.44%) |
Aug 03, 2022 | 31.90 | 32.17 | 31.90 | 32.12 | 10,669 | +0.15(+0.46%) |
Aug 02, 2022 | 32.04 | 32.17 | 31.95 | 31.98 | 8,575 | -0.15(-0.46%) |
Aug 01, 2022 | 32.06 | 32.19 | 32.06 | 32.13 | 28,435 | -0.07(-0.22%) |
Jul 29, 2022 | 32.01 | 32.25 | 32.01 | 32.20 | 8,847 | +0.18(+0.56%) |
Jul 28, 2022 | 31.47 | 32.04 | 31.47 | 32.02 | 10,757 | +0.45(+1.42%) |
Jul 27, 2022 | 31.30 | 31.57 | 31.27 | 31.57 | 4,602 | +0.23(+0.74%) |
Jul 26, 2022 | 31.27 | 31.38 | 31.27 | 31.34 | 4,152 | +0.07(+0.21%) |
Jul 25, 2022 | 31.24 | 31.33 | 31.14 | 31.27 | 7,171 | +0.18(+0.57%) |
Jul 22, 2022 | 31.14 | 31.22 | 30.98 | 31.09 | 5,966 | +0.06(+0.20%) |
Jul 21, 2022 | 30.87 | 31.03 | 30.78 | 31.03 | 15,874 | +0.11(+0.35%) |
Jul 20, 2022 | 30.89 | 31.08 | 30.80 | 30.92 | 5,598 | -0.12(-0.38%) |
Jul 19, 2022 | 30.77 | 31.05 | 30.77 | 31.04 | 12,128 | +0.45(+1.46%) |
Jul 18, 2022 | 30.97 | 30.97 | 30.52 | 30.59 | 55,137 | -0.36(-1.16%) |
Jul 15, 2022 | 30.86 | 30.95 | 30.85 | 30.95 | 5,000 | +0.34(+1.10%) |
Jul 14, 2022 | 30.32 | 30.61 | 30.32 | 30.61 | 1,548 | -0.19(-0.61%) |
Jul 13, 2022 | 30.83 | 30.97 | 30.78 | 30.80 | 8,222 | -0.13(-0.41%) |
Jul 12, 2022 | 31.26 | 31.26 | 30.83 | 30.93 | 15,456 | -0.21(-0.66%) |
Jul 11, 2022 | 31.12 | 31.16 | 31.07 | 31.13 | 3,736 | -0.02(-0.05%) |
Jul 08, 2022 | 31.23 | 31.26 | 31.11 | 31.15 | 7,235 | -0.03(-0.09%) |
Jul 07, 2022 | 31.27 | 31.27 | 31.12 | 31.18 | 144,323 | +0.02(+0.08%) |
Jul 06, 2022 | 31.12 | 31.32 | 30.95 | 31.15 | 11,828 | +0.24(+0.78%) |
Jul 05, 2022 | 30.77 | 30.92 | 30.48 | 30.91 | 8,832 | -0.46(-1.45%) |
Jul 01, 2022 | 31.01 | 31.44 | 30.90 | 31.37 | 9,965 | +0.39(+1.25%) |
Jun 30, 2022 | 30.79 | 31.06 | 30.62 | 30.98 | 34,234 | +0.02(+0.07%) |
Jun 29, 2022 | 30.91 | 31.02 | 30.86 | 30.96 | 8,050 | +0.05(+0.15%) |
Jun 28, 2022 | 31.42 | 31.42 | 30.91 | 30.91 | 3,803 | -0.31(-0.99%) |
Jun 27, 2022 | 31.23 | 31.30 | 31.22 | 31.22 | 1,742 | +0.09(+0.28%) |
Jun 24, 2022 | 30.85 | 31.13 | 30.85 | 31.13 | 7,171 | +0.63(+2.08%) |
Jun 23, 2022 | 30.30 | 30.50 | 30.21 | 30.50 | 6,621 | +0.29(+0.95%) |
Jun 22, 2022 | 30.18 | 30.37 | 30.16 | 30.21 | 6,596 | +0.09(+0.30%) |
Jun 21, 2022 | 29.70 | 30.14 | 29.70 | 30.12 | 3,915 | +0.59(+2.00%) |
Jun 17, 2022 | 29.47 | 29.64 | 29.37 | 29.53 | 32,207 | +0.03(+0.09%) |
Jun 16, 2022 | 29.64 | 29.70 | 29.46 | 29.50 | 3,869 | -0.58(-1.92%) |
Jun 15, 2022 | 30.09 | 30.30 | 29.86 | 30.08 | 27,343 | +0.14(+0.48%) |
Jun 14, 2022 | 30.39 | 30.39 | 29.79 | 29.94 | 19,727 | -0.33(-1.08%) |
Jun 13, 2022 | 30.64 | 30.64 | 30.27 | 30.27 | 7,952 | -0.88(-2.84%) |
Jun 10, 2022 | 31.00 | 31.26 | 30.97 | 31.15 | 5,361 | -0.33(-1.06%) |
Jun 09, 2022 | 32.06 | 32.07 | 31.48 | 31.48 | 4,614 | -0.60(-1.86%) |
Jun 08, 2022 | 32.33 | 32.33 | 32.08 | 32.08 | 2,458 | -0.48(-1.47%) |
Jun 07, 2022 | 32.05 | 32.56 | 32.05 | 32.56 | 9,051 | +0.31(+0.95%) |
Jun 06, 2022 | 32.44 | 32.44 | 32.19 | 32.25 | 5,614 | +0.05(+0.14%) |
Jun 03, 2022 | 32.32 | 32.32 | 32.20 | 32.21 | 5,730 | -0.24(-0.73%) |
Jun 02, 2022 | 31.88 | 32.44 | 31.88 | 32.44 | 8,065 | +0.22(+0.68%) |