Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 31.79 | 32.36 | 31.79 | 31.97 | 476,625 | -0.02(-0.05%) |
Aug 30, 2022 | 32.64 | 32.87 | 31.91 | 31.98 | 503,949 | -0.27(-0.83%) |
Aug 29, 2022 | 31.78 | 32.37 | 31.68 | 32.25 | 463,846 | +0.14(+0.43%) |
Aug 26, 2022 | 33.10 | 33.15 | 31.87 | 32.11 | 627,721 | -0.84(-2.55%) |
Aug 25, 2022 | 32.99 | 33.09 | 32.74 | 32.95 | 370,149 | +0.11(+0.32%) |
Aug 24, 2022 | 32.97 | 33.12 | 32.77 | 32.85 | 794,861 | -0.09(-0.27%) |
Aug 23, 2022 | 32.83 | 33.08 | 32.51 | 32.94 | 432,043 | +0.26(+0.80%) |
Aug 22, 2022 | 32.77 | 33.08 | 32.54 | 32.68 | 791,109 | -0.62(-1.87%) |
Aug 19, 2022 | 33.79 | 33.79 | 33.26 | 33.30 | 684,158 | -0.64(-1.88%) |
Aug 18, 2022 | 33.53 | 34.10 | 33.48 | 33.93 | 554,048 | +0.45(+1.34%) |
Aug 17, 2022 | 33.50 | 33.80 | 33.22 | 33.48 | 536,149 | -0.15(-0.44%) |
Aug 16, 2022 | 33.62 | 33.79 | 33.52 | 33.63 | 478,241 | -0.22(-0.65%) |
Aug 15, 2022 | 34.20 | 34.20 | 33.61 | 33.85 | 617,396 | -0.28(-0.81%) |
Aug 12, 2022 | 34.69 | 34.69 | 33.89 | 34.13 | 915,473 | -0.19(-0.55%) |
Aug 11, 2022 | 34.79 | 35.11 | 34.20 | 34.32 | 728,711 | -0.14(-0.40%) |
Aug 10, 2022 | 34.73 | 34.90 | 34.15 | 34.46 | 992,481 | +0.24(+0.69%) |
Aug 09, 2022 | 34.29 | 34.49 | 33.85 | 34.22 | 646,826 | -0.07(-0.19%) |
Aug 08, 2022 | 33.83 | 35.03 | 33.76 | 34.29 | 889,293 | +1.35(+4.09%) |
Aug 05, 2022 | 32.68 | 33.13 | 32.19 | 32.94 | 641,829 | +0.09(+0.27%) |
Aug 04, 2022 | 32.32 | 32.97 | 32.01 | 32.85 | 481,008 | +0.65(+2.03%) |
Aug 03, 2022 | 32.29 | 32.29 | 31.55 | 32.19 | 422,307 | +0.16(+0.51%) |
Aug 02, 2022 | 31.57 | 32.26 | 31.45 | 32.03 | 400,088 | +0.34(+1.08%) |
Aug 01, 2022 | 31.94 | 32.00 | 31.68 | 31.69 | 540,150 | -0.28(-0.87%) |
Jul 29, 2022 | 32.07 | 32.25 | 31.85 | 31.96 | 603,120 | -0.01(-0.03%) |
Jul 28, 2022 | 31.26 | 32.03 | 31.05 | 31.97 | 857,123 | +1.33(+4.35%) |
Jul 27, 2022 | 30.79 | 30.98 | 30.31 | 30.64 | 460,891 | -0.13(-0.43%) |
Jul 26, 2022 | 31.22 | 31.22 | 30.53 | 30.77 | 458,218 | -0.46(-1.46%) |
Jul 25, 2022 | 31.05 | 31.35 | 30.85 | 31.23 | 788,527 | +0.18(+0.58%) |
Jul 22, 2022 | 31.07 | 31.38 | 30.84 | 31.05 | 777,726 | +0.28(+0.90%) |
Jul 21, 2022 | 31.33 | 31.35 | 30.64 | 30.77 | 715,348 | -0.38(-1.23%) |
Jul 20, 2022 | 30.67 | 31.33 | 30.61 | 31.16 | 1,061,341 | +0.61(+2.01%) |
Jul 19, 2022 | 30.29 | 30.71 | 30.22 | 30.54 | 836,555 | +0.54(+1.80%) |
Jul 18, 2022 | 29.39 | 30.14 | 29.37 | 30.00 | 592,960 | +0.76(+2.60%) |
Jul 15, 2022 | 29.19 | 29.31 | 28.39 | 29.24 | 603,920 | +0.22(+0.76%) |
Jul 14, 2022 | 28.84 | 29.07 | 28.42 | 29.02 | 381,126 | -0.29(-1.00%) |
Jul 13, 2022 | 28.97 | 29.60 | 28.67 | 29.32 | 418,941 | -0.01(-0.03%) |
Jul 12, 2022 | 29.32 | 29.55 | 29.14 | 29.33 | 542,781 | +0.00(+0.00%) |
Jul 11, 2022 | 29.68 | 29.79 | 29.18 | 29.33 | 417,245 | -0.37(-1.24%) |
Jul 08, 2022 | 29.73 | 30.00 | 29.41 | 29.69 | 348,658 | -0.02(-0.05%) |
Jul 07, 2022 | 29.42 | 30.03 | 29.26 | 29.71 | 570,105 | +0.57(+1.96%) |
Jul 06, 2022 | 29.17 | 29.35 | 28.78 | 29.14 | 819,586 | +0.07(+0.25%) |
Jul 05, 2022 | 29.10 | 29.23 | 28.23 | 29.06 | 706,547 | -0.44(-1.50%) |
Jul 01, 2022 | 29.26 | 29.53 | 28.97 | 29.51 | 486,987 | +0.41(+1.40%) |
Jun 30, 2022 | 29.18 | 29.34 | 28.78 | 29.10 | 794,438 | -0.18(-0.61%) |
Jun 29, 2022 | 28.81 | 29.37 | 28.70 | 29.28 | 1,270,265 | +0.34(+1.19%) |
Jun 28, 2022 | 29.80 | 29.92 | 28.78 | 28.93 | 667,016 | -0.87(-2.91%) |
Jun 27, 2022 | 29.81 | 30.22 | 29.51 | 29.80 | 800,629 | +0.03(+0.11%) |
Jun 24, 2022 | 28.71 | 29.84 | 28.62 | 29.77 | 2,344,741 | +1.36(+4.80%) |
Jun 23, 2022 | 28.24 | 28.59 | 27.86 | 28.40 | 1,807,479 | +0.70(+2.54%) |
Jun 22, 2022 | 27.53 | 27.92 | 27.43 | 27.70 | 982,368 | -0.29(-1.02%) |
Jun 21, 2022 | 28.34 | 28.43 | 27.83 | 27.99 | 872,871 | +0.06(+0.20%) |
Jun 17, 2022 | 27.63 | 28.31 | 27.47 | 27.93 | 1,130,648 | +0.20(+0.74%) |
Jun 16, 2022 | 28.52 | 28.67 | 27.59 | 27.72 | 779,342 | -1.30(-4.48%) |
Jun 15, 2022 | 28.52 | 29.27 | 28.47 | 29.02 | 653,283 | +0.69(+2.42%) |
Jun 14, 2022 | 28.79 | 28.79 | 28.16 | 28.34 | 919,994 | -0.38(-1.31%) |
Jun 13, 2022 | 29.66 | 29.82 | 28.37 | 28.71 | 1,007,692 | -1.56(-5.16%) |
Jun 10, 2022 | 30.11 | 30.55 | 30.08 | 30.27 | 750,082 | -0.28(-0.91%) |
Jun 09, 2022 | 30.43 | 30.85 | 30.29 | 30.55 | 721,581 | +0.16(+0.54%) |
Jun 08, 2022 | 30.10 | 30.58 | 30.10 | 30.39 | 794,008 | +0.25(+0.81%) |
Jun 07, 2022 | 30.51 | 30.57 | 29.95 | 30.14 | 646,335 | -0.43(-1.42%) |
Jun 06, 2022 | 30.26 | 30.65 | 30.22 | 30.58 | 554,452 | +0.67(+2.24%) |
Jun 03, 2022 | 29.59 | 30.01 | 29.59 | 29.91 | 403,439 | -0.05(-0.16%) |
Jun 02, 2022 | 29.15 | 29.99 | 28.85 | 29.95 | 520,900 | +1.02(+3.53%) |