Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 30.58 | 31.04 | 30.23 | 30.51 | 127,554 | -0.15(-0.49%) |
Aug 30, 2022 | 31.24 | 31.42 | 30.37 | 30.66 | 83,815 | -0.67(-2.14%) |
Aug 29, 2022 | 31.00 | 31.41 | 30.89 | 31.33 | 67,988 | +0.33(+1.06%) |
Aug 26, 2022 | 31.45 | 31.60 | 30.79 | 31.00 | 58,858 | -0.51(-1.62%) |
Aug 25, 2022 | 30.85 | 31.53 | 30.85 | 31.51 | 79,466 | +0.78(+2.54%) |
Aug 24, 2022 | 30.59 | 31.10 | 30.52 | 30.73 | 43,589 | -0.14(-0.45%) |
Aug 23, 2022 | 30.87 | 31.14 | 30.77 | 30.87 | 52,785 | +0.16(+0.52%) |
Aug 22, 2022 | 30.89 | 31.20 | 30.68 | 30.71 | 82,460 | -0.28(-0.90%) |
Aug 19, 2022 | 31.04 | 31.48 | 30.77 | 30.99 | 105,679 | -0.29(-0.93%) |
Aug 18, 2022 | 31.00 | 31.69 | 30.57 | 31.28 | 69,604 | +0.39(+1.26%) |
Aug 17, 2022 | 30.76 | 31.26 | 30.68 | 30.89 | 81,663 | +0.05(+0.16%) |
Aug 16, 2022 | 31.11 | 31.11 | 30.46 | 30.84 | 45,408 | -0.36(-1.15%) |
Aug 15, 2022 | 31.01 | 31.43 | 30.71 | 31.20 | 52,703 | -0.08(-0.26%) |
Aug 12, 2022 | 30.77 | 31.41 | 30.58 | 31.28 | 52,121 | +0.80(+2.62%) |
Aug 11, 2022 | 31.12 | 31.50 | 30.42 | 30.48 | 34,621 | -0.31(-1.01%) |
Aug 10, 2022 | 30.67 | 31.35 | 30.52 | 30.79 | 70,677 | +0.32(+1.05%) |
Aug 09, 2022 | 30.64 | 30.68 | 30.04 | 30.47 | 80,535 | +0.02(+0.07%) |
Aug 08, 2022 | 31.46 | 31.91 | 30.37 | 30.45 | 80,161 | -1.01(-3.21%) |
Aug 05, 2022 | 29.88 | 31.57 | 29.40 | 31.46 | 113,360 | +1.80(+6.07%) |
Aug 04, 2022 | 30.28 | 30.35 | 29.62 | 29.66 | 104,315 | -0.33(-1.10%) |
Aug 03, 2022 | 32.41 | 33.03 | 29.51 | 29.99 | 213,682 | -3.60(-10.72%) |
Aug 02, 2022 | 34.19 | 34.20 | 33.38 | 33.59 | 46,925 | -0.60(-1.75%) |
Aug 01, 2022 | 33.80 | 34.47 | 33.31 | 34.19 | 59,533 | +0.43(+1.27%) |
Jul 29, 2022 | 33.73 | 33.96 | 33.38 | 33.76 | 29,952 | -0.03(-0.09%) |
Jul 28, 2022 | 33.95 | 33.95 | 33.32 | 33.79 | 37,141 | -0.01(-0.03%) |
Jul 27, 2022 | 33.17 | 33.87 | 33.09 | 33.80 | 50,608 | +0.69(+2.08%) |
Jul 26, 2022 | 33.07 | 33.33 | 32.83 | 33.11 | 37,320 | -0.03(-0.09%) |
Jul 25, 2022 | 32.71 | 33.19 | 32.71 | 33.14 | 51,026 | +0.43(+1.31%) |
Jul 22, 2022 | 32.70 | 32.73 | 32.13 | 32.71 | 40,763 | +0.13(+0.40%) |
Jul 21, 2022 | 32.19 | 32.61 | 31.92 | 32.58 | 40,793 | +0.18(+0.56%) |
Jul 20, 2022 | 32.47 | 32.67 | 32.10 | 32.40 | 44,360 | -0.07(-0.22%) |
Jul 19, 2022 | 31.86 | 32.63 | 31.75 | 32.47 | 56,199 | +0.98(+3.11%) |
Jul 18, 2022 | 32.50 | 32.50 | 31.41 | 31.49 | 50,211 | -0.68(-2.11%) |
Jul 15, 2022 | 31.86 | 32.26 | 31.75 | 32.17 | 48,330 | +0.70(+2.22%) |
Jul 14, 2022 | 31.88 | 32.01 | 31.28 | 31.47 | 32,969 | -0.63(-1.96%) |
Jul 13, 2022 | 31.61 | 32.26 | 31.46 | 32.10 | 61,512 | +0.36(+1.13%) |
Jul 12, 2022 | 31.92 | 32.09 | 31.62 | 31.74 | 45,877 | -0.21(-0.66%) |
Jul 11, 2022 | 32.67 | 32.75 | 31.66 | 31.95 | 82,425 | -0.85(-2.59%) |
Jul 08, 2022 | 32.32 | 33.10 | 32.26 | 32.80 | 76,549 | +0.42(+1.30%) |
Jul 07, 2022 | 32.44 | 32.62 | 32.21 | 32.38 | 66,868 | -0.02(-0.06%) |
Jul 06, 2022 | 32.32 | 32.73 | 31.94 | 32.40 | 48,380 | -0.05(-0.15%) |
Jul 05, 2022 | 32.15 | 32.48 | 31.61 | 32.45 | 65,450 | -0.01(-0.03%) |
Jul 01, 2022 | 31.80 | 32.63 | 31.77 | 32.46 | 75,269 | +0.49(+1.53%) |
Jun 30, 2022 | 31.75 | 32.10 | 31.57 | 31.97 | 54,008 | +0.06(+0.19%) |
Jun 29, 2022 | 32.40 | 32.40 | 31.87 | 31.91 | 58,728 | -0.53(-1.63%) |
Jun 28, 2022 | 33.10 | 33.39 | 32.25 | 32.44 | 52,531 | -0.48(-1.46%) |
Jun 27, 2022 | 32.46 | 33.31 | 32.39 | 32.92 | 40,756 | +0.65(+2.01%) |
Jun 24, 2022 | 31.62 | 32.59 | 31.55 | 32.27 | 95,425 | +0.33(+1.03%) |
Jun 23, 2022 | 30.88 | 32.01 | 30.83 | 31.94 | 75,059 | +1.12(+3.63%) |
Jun 22, 2022 | 30.74 | 31.55 | 30.50 | 30.82 | 87,836 | -0.19(-0.61%) |
Jun 21, 2022 | 30.06 | 31.40 | 30.06 | 31.01 | 70,217 | +1.07(+3.57%) |
Jun 17, 2022 | 29.72 | 30.32 | 29.58 | 29.94 | 137,401 | +0.45(+1.53%) |
Jun 16, 2022 | 31.28 | 31.28 | 29.43 | 29.49 | 107,071 | -2.21(-6.97%) |
Jun 15, 2022 | 31.29 | 31.86 | 31.28 | 31.70 | 143,380 | +0.44(+1.41%) |
Jun 14, 2022 | 31.74 | 31.90 | 31.13 | 31.26 | 86,027 | -0.53(-1.67%) |
Jun 13, 2022 | 31.93 | 32.46 | 31.67 | 31.79 | 113,475 | -0.52(-1.61%) |
Jun 10, 2022 | 32.88 | 32.88 | 32.04 | 32.31 | 66,763 | -0.47(-1.43%) |
Jun 09, 2022 | 32.59 | 33.03 | 32.15 | 32.78 | 70,301 | +0.19(+0.58%) |
Jun 08, 2022 | 32.72 | 33.02 | 32.47 | 32.59 | 41,565 | -0.18(-0.55%) |
Jun 07, 2022 | 32.60 | 33.03 | 32.55 | 32.77 | 53,121 | +0.18(+0.55%) |
Jun 06, 2022 | 33.04 | 33.04 | 32.47 | 32.59 | 48,695 | -0.40(-1.21%) |
Jun 03, 2022 | 32.75 | 33.36 | 32.75 | 32.99 | 65,346 | -0.01(-0.03%) |
Jun 02, 2022 | 32.09 | 33.10 | 31.76 | 33.00 | 93,270 | +1.00(+3.12%) |