Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 31.82 | 32.21 | 31.31 | 31.64 | 24,266 | -0.31(-0.97%) |
Aug 30, 2022 | 32.74 | 32.74 | 31.73 | 31.95 | 16,274 | -0.99(-3.00%) |
Aug 29, 2022 | 32.97 | 33.20 | 32.77 | 32.94 | 17,282 | -0.09(-0.26%) |
Aug 26, 2022 | 33.61 | 33.65 | 32.88 | 33.03 | 13,009 | -0.62(-1.84%) |
Aug 25, 2022 | 33.70 | 33.79 | 33.40 | 33.65 | 5,072 | +0.27(+0.80%) |
Aug 24, 2022 | 32.82 | 33.57 | 32.74 | 33.38 | 15,159 | +0.53(+1.62%) |
Aug 23, 2022 | 32.27 | 33.13 | 32.27 | 32.85 | 26,745 | +0.83(+2.58%) |
Aug 22, 2022 | 32.07 | 32.27 | 31.86 | 32.02 | 12,130 | -0.27(-0.83%) |
Aug 19, 2022 | 32.72 | 32.72 | 32.22 | 32.29 | 20,063 | -0.35(-1.08%) |
Aug 18, 2022 | 31.85 | 32.84 | 31.85 | 32.64 | 17,819 | +0.83(+2.62%) |
Aug 17, 2022 | 32.16 | 32.39 | 31.77 | 31.81 | 13,107 | -0.38(-1.18%) |
Aug 16, 2022 | 31.94 | 32.39 | 31.94 | 32.19 | 28,171 | +0.36(+1.14%) |
Aug 15, 2022 | 31.75 | 32.00 | 31.15 | 31.83 | 22,011 | -0.29(-0.89%) |
Aug 12, 2022 | 31.88 | 32.15 | 31.72 | 32.11 | 15,725 | +0.15(+0.47%) |
Aug 11, 2022 | 31.32 | 32.18 | 31.32 | 31.96 | 14,659 | +1.10(+3.58%) |
Aug 10, 2022 | 30.76 | 31.01 | 30.45 | 30.86 | 13,669 | +0.41(+1.36%) |
Aug 09, 2022 | 30.23 | 30.47 | 30.23 | 30.44 | 30,801 | +0.45(+1.52%) |
Aug 08, 2022 | 29.64 | 30.28 | 29.64 | 29.99 | 21,691 | +0.29(+0.96%) |
Aug 05, 2022 | 29.15 | 29.82 | 29.15 | 29.70 | 21,630 | +0.13(+0.46%) |
Aug 04, 2022 | 30.38 | 30.44 | 29.56 | 29.57 | 10,722 | -0.89(-2.93%) |
Aug 03, 2022 | 30.48 | 30.68 | 30.22 | 30.46 | 15,977 | +0.05(+0.17%) |
Aug 02, 2022 | 30.65 | 30.65 | 30.22 | 30.41 | 23,151 | -0.33(-1.07%) |
Aug 01, 2022 | 30.59 | 30.85 | 30.24 | 30.74 | 18,732 | -0.09(-0.30%) |
Jul 29, 2022 | 30.72 | 31.26 | 30.72 | 30.83 | 19,619 | +0.21(+0.69%) |
Jul 28, 2022 | 30.33 | 30.87 | 30.03 | 30.62 | 10,591 | +0.57(+1.91%) |
Jul 27, 2022 | 29.90 | 30.21 | 29.38 | 30.05 | 15,875 | +0.38(+1.28%) |
Jul 26, 2022 | 29.36 | 29.88 | 29.36 | 29.67 | 13,212 | +0.46(+1.56%) |
Jul 25, 2022 | 28.05 | 29.24 | 27.98 | 29.21 | 15,907 | +1.21(+4.33%) |
Jul 22, 2022 | 28.22 | 28.50 | 27.84 | 28.00 | 34,097 | -0.14(-0.51%) |
Jul 21, 2022 | 27.78 | 28.15 | 27.42 | 28.14 | 12,106 | -0.10(-0.36%) |
Jul 20, 2022 | 28.06 | 28.44 | 27.81 | 28.24 | 7,015 | +0.20(+0.72%) |
Jul 19, 2022 | 27.53 | 28.29 | 27.53 | 28.04 | 17,559 | +0.76(+2.78%) |
Jul 18, 2022 | 27.07 | 27.81 | 27.07 | 27.28 | 13,778 | +0.59(+2.21%) |
Jul 15, 2022 | 26.55 | 26.78 | 26.20 | 26.69 | 12,916 | +0.48(+1.83%) |
Jul 14, 2022 | 26.15 | 26.29 | 25.35 | 26.21 | 28,297 | -0.43(-1.61%) |
Jul 13, 2022 | 26.04 | 26.78 | 26.04 | 26.64 | 19,174 | +0.35(+1.31%) |
Jul 12, 2022 | 26.24 | 26.68 | 25.99 | 26.30 | 19,417 | -0.45(-1.67%) |
Jul 11, 2022 | 26.55 | 26.80 | 26.03 | 26.74 | 46,927 | +0.01(+0.03%) |
Jul 08, 2022 | 27.09 | 27.09 | 26.48 | 26.74 | 116,852 | +0.01(+0.03%) |
Jul 07, 2022 | 26.58 | 27.00 | 26.54 | 26.73 | 49,222 | +0.80(+3.09%) |
Jul 06, 2022 | 26.76 | 26.76 | 25.19 | 25.93 | 54,738 | -0.92(-3.42%) |
Jul 05, 2022 | 26.97 | 26.97 | 25.83 | 26.85 | 28,144 | -0.77(-2.78%) |
Jul 01, 2022 | 27.19 | 27.65 | 26.58 | 27.61 | 15,755 | +0.51(+1.87%) |
Jun 30, 2022 | 26.76 | 27.29 | 26.74 | 27.11 | 29,842 | -0.23(-0.83%) |
Jun 29, 2022 | 27.88 | 27.88 | 27.01 | 27.33 | 42,711 | -0.19(-0.67%) |
Jun 28, 2022 | 27.33 | 27.79 | 27.06 | 27.52 | 50,694 | +0.87(+3.26%) |
Jun 27, 2022 | 26.10 | 26.77 | 26.05 | 26.65 | 63,764 | +0.82(+3.16%) |
Jun 24, 2022 | 25.58 | 25.98 | 25.58 | 25.83 | 44,468 | +0.63(+2.51%) |
Jun 23, 2022 | 26.23 | 26.30 | 25.13 | 25.20 | 86,950 | -0.75(-2.89%) |
Jun 22, 2022 | 26.41 | 26.41 | 25.95 | 25.95 | 34,751 | -1.37(-5.03%) |
Jun 21, 2022 | 26.40 | 27.38 | 26.40 | 27.33 | 31,241 | +1.63(+6.33%) |
Jun 17, 2022 | 26.33 | 26.64 | 25.24 | 25.70 | 28,931 | -0.81(-3.05%) |
Jun 16, 2022 | 28.21 | 28.25 | 26.48 | 26.51 | 53,208 | -2.27(-7.88%) |
Jun 15, 2022 | 29.05 | 29.74 | 28.59 | 28.78 | 20,119 | -0.24(-0.81%) |
Jun 14, 2022 | 29.89 | 30.39 | 28.86 | 29.01 | 28,984 | -0.48(-1.63%) |
Jun 13, 2022 | 30.67 | 30.75 | 29.37 | 29.49 | 31,845 | -2.19(-6.92%) |
Jun 10, 2022 | 32.32 | 32.32 | 31.23 | 31.68 | 44,179 | -0.94(-2.87%) |
Jun 09, 2022 | 33.06 | 33.14 | 32.60 | 32.62 | 29,583 | -0.58(-1.75%) |
Jun 08, 2022 | 33.68 | 33.68 | 32.91 | 33.20 | 18,832 | -0.30(-0.91%) |
Jun 07, 2022 | 32.79 | 33.52 | 32.78 | 33.50 | 39,612 | +0.64(+1.95%) |
Jun 06, 2022 | 32.77 | 33.17 | 32.72 | 32.86 | 16,969 | +0.17(+0.52%) |
Jun 03, 2022 | 32.69 | 33.04 | 32.63 | 32.69 | 21,884 | -0.12(-0.36%) |
Jun 02, 2022 | 32.89 | 33.06 | 32.31 | 32.81 | 22,225 | +0.03(+0.10%) |