Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 31.36 | 31.42 | 31.35 | 31.36 | 57,365 | +0.01(+0.03%) |
Aug 30, 2022 | 31.41 | 31.43 | 31.35 | 31.35 | 30,472 | -0.03(-0.10%) |
Aug 29, 2022 | 31.34 | 31.40 | 31.33 | 31.38 | 56,169 | +0.03(+0.10%) |
Aug 26, 2022 | 31.39 | 31.45 | 31.33 | 31.35 | 56,695 | -0.05(-0.16%) |
Aug 25, 2022 | 31.35 | 31.43 | 31.31 | 31.40 | 66,678 | +0.02(+0.06%) |
Aug 24, 2022 | 31.31 | 31.38 | 31.27 | 31.38 | 129,942 | +0.11(+0.35%) |
Aug 23, 2022 | 31.26 | 31.35 | 31.25 | 31.27 | 71,787 | -0.02(-0.06%) |
Aug 22, 2022 | 31.27 | 31.29 | 31.25 | 31.29 | 82,316 | -0.02(-0.06%) |
Aug 19, 2022 | 31.25 | 31.31 | 31.25 | 31.31 | 74,890 | +0.01(+0.03%) |
Aug 18, 2022 | 31.21 | 31.30 | 31.21 | 31.30 | 44,611 | +0.01(+0.03%) |
Aug 17, 2022 | 31.18 | 31.29 | 31.18 | 31.29 | 82,790 | +0.04(+0.13%) |
Aug 16, 2022 | 31.24 | 31.25 | 31.21 | 31.25 | 62,319 | +0.03(+0.10%) |
Aug 15, 2022 | 31.17 | 31.22 | 31.17 | 31.22 | 73,660 | +0.02(+0.06%) |
Aug 12, 2022 | 31.25 | 31.25 | 31.20 | 31.20 | 71,477 | -0.01(-0.03%) |
Aug 11, 2022 | 31.24 | 31.30 | 31.16 | 31.21 | 51,796 | +0.05(+0.16%) |
Aug 10, 2022 | 31.22 | 31.25 | 31.16 | 31.16 | 70,353 | +0.00(+0.00%) |
Aug 09, 2022 | 31.18 | 31.23 | 31.13 | 31.16 | 151,309 | -0.04(-0.13%) |
Aug 08, 2022 | 31.19 | 31.29 | 31.18 | 31.20 | 103,600 | -0.02(-0.06%) |
Aug 05, 2022 | 31.18 | 31.23 | 31.17 | 31.22 | 79,081 | +0.04(+0.13%) |
Aug 04, 2022 | 31.26 | 31.26 | 31.17 | 31.18 | 74,265 | -0.10(-0.32%) |
Aug 03, 2022 | 31.22 | 31.31 | 31.19 | 31.28 | 127,419 | +0.08(+0.26%) |
Aug 02, 2022 | 31.17 | 31.23 | 31.16 | 31.20 | 113,835 | +0.04(+0.13%) |
Aug 01, 2022 | 31.16 | 31.27 | 31.16 | 31.16 | 142,580 | -0.02(-0.06%) |
Jul 29, 2022 | 31.20 | 31.22 | 31.15 | 31.18 | 82,650 | -0.02(-0.06%) |
Jul 28, 2022 | 31.17 | 31.21 | 31.15 | 31.20 | 69,138 | +0.04(+0.13%) |
Jul 27, 2022 | 31.25 | 31.29 | 31.13 | 31.16 | 112,529 | -0.02(-0.06%) |
Jul 26, 2022 | 31.15 | 31.19 | 31.13 | 31.18 | 161,184 | +0.03(+0.10%) |
Jul 25, 2022 | 31.15 | 31.26 | 31.10 | 31.15 | 173,307 | -0.01(-0.03%) |
Jul 22, 2022 | 31.25 | 31.28 | 31.15 | 31.16 | 133,642 | +0.00(+0.00%) |
Jul 21, 2022 | 31.31 | 31.39 | 31.16 | 31.16 | 266,630 | -0.24(-0.76%) |
Jul 20, 2022 | 31.20 | 31.40 | 31.11 | 31.40 | 106,247 | +0.22(+0.71%) |
Jul 19, 2022 | 31.20 | 31.28 | 31.12 | 31.18 | 98,468 | +0.09(+0.29%) |
Jul 18, 2022 | 31.25 | 31.35 | 31.09 | 31.09 | 250,071 | +0.01(+0.03%) |
Jul 15, 2022 | 31.25 | 31.25 | 31.08 | 31.08 | 233,831 | -0.03(-0.10%) |
Jul 14, 2022 | 31.10 | 31.37 | 31.01 | 31.11 | 232,545 | +0.01(+0.03%) |
Jul 13, 2022 | 31.15 | 31.31 | 31.08 | 31.10 | 401,258 | -0.16(-0.51%) |
Jul 12, 2022 | 31.13 | 31.35 | 31.09 | 31.26 | 245,345 | +0.17(+0.55%) |
Jul 11, 2022 | 31.15 | 31.29 | 31.05 | 31.09 | 254,816 | +0.00(+0.00%) |
Jul 08, 2022 | 31.10 | 31.37 | 31.09 | 31.09 | 137,615 | +0.00(+0.00%) |
Jul 07, 2022 | 31.36 | 31.40 | 31.06 | 31.09 | 341,353 | -0.31(-0.99%) |
Jul 06, 2022 | 31.08 | 31.50 | 30.98 | 31.40 | 906,765 | +0.36(+1.16%) |
Jul 05, 2022 | 31.10 | 31.32 | 31.00 | 31.04 | 639,930 | -0.01(-0.03%) |
Jul 01, 2022 | 31.25 | 31.40 | 31.05 | 31.05 | 323,636 | -0.37(-1.18%) |
Jun 30, 2022 | 31.15 | 31.61 | 31.13 | 31.42 | 722,727 | +0.02(+0.06%) |
Jun 29, 2022 | 30.96 | 31.42 | 30.91 | 31.40 | 938,718 | +0.39(+1.26%) |
Jun 28, 2022 | 30.86 | 31.19 | 30.86 | 31.01 | 960,636 | +0.16(+0.52%) |
Jun 27, 2022 | 30.82 | 31.40 | 30.78 | 30.85 | 1,464,563 | -0.15(-0.48%) |
Jun 24, 2022 | 30.50 | 31.67 | 30.41 | 31.00 | 2,761,688 | +16.42(+112.62%) |
Jun 23, 2022 | 14.24 | 14.68 | 14.19 | 14.58 | 72,969 | +0.56(+3.99%) |
Jun 22, 2022 | 14.49 | 14.58 | 14.00 | 14.02 | 79,180 | -0.59(-4.04%) |
Jun 21, 2022 | 14.35 | 15.09 | 14.20 | 14.61 | 106,749 | +0.49(+3.47%) |
Jun 17, 2022 | 14.21 | 14.64 | 14.02 | 14.12 | 113,692 | +0.08(+0.57%) |
Jun 16, 2022 | 15.12 | 15.34 | 14.00 | 14.04 | 65,293 | -1.45(-9.36%) |
Jun 15, 2022 | 15.41 | 15.83 | 15.26 | 15.49 | 55,098 | +0.29(+1.91%) |
Jun 14, 2022 | 14.87 | 15.40 | 14.72 | 15.20 | 62,045 | +0.38(+2.56%) |
Jun 13, 2022 | 15.06 | 15.41 | 14.65 | 14.82 | 83,278 | -0.71(-4.57%) |
Jun 10, 2022 | 15.61 | 16.15 | 15.24 | 15.53 | 89,738 | -0.46(-2.88%) |
Jun 09, 2022 | 16.15 | 16.20 | 15.87 | 15.99 | 38,822 | -0.14(-0.87%) |
Jun 08, 2022 | 16.59 | 16.67 | 16.06 | 16.13 | 37,416 | -0.57(-3.41%) |
Jun 07, 2022 | 16.63 | 17.07 | 16.30 | 16.70 | 41,967 | -0.08(-0.48%) |
Jun 06, 2022 | 16.98 | 17.15 | 16.50 | 16.78 | 62,526 | +0.04(+0.24%) |
Jun 03, 2022 | 16.75 | 17.02 | 16.36 | 16.74 | 56,279 | -0.17(-1.01%) |
Jun 02, 2022 | 16.19 | 17.10 | 16.19 | 16.91 | 77,283 | +0.76(+4.71%) |