Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 31.29 | 31.47 | 30.69 | 30.75 | 260,686 | -0.46(-1.46%) |
Aug 30, 2022 | 31.22 | 31.23 | 30.78 | 31.21 | 223,146 | +0.15(+0.49%) |
Aug 29, 2022 | 31.30 | 31.49 | 30.97 | 31.06 | 376,576 | -0.64(-2.01%) |
Aug 26, 2022 | 32.36 | 32.36 | 31.59 | 31.69 | 218,874 | -0.54(-1.68%) |
Aug 25, 2022 | 31.88 | 32.40 | 31.81 | 32.24 | 238,935 | +0.42(+1.32%) |
Aug 24, 2022 | 32.13 | 32.13 | 31.70 | 31.82 | 148,235 | -0.30(-0.95%) |
Aug 23, 2022 | 32.50 | 32.65 | 32.06 | 32.12 | 224,233 | -0.23(-0.71%) |
Aug 22, 2022 | 32.93 | 32.93 | 32.24 | 32.35 | 229,850 | -1.02(-3.05%) |
Aug 19, 2022 | 33.49 | 33.53 | 33.09 | 33.37 | 270,348 | -0.34(-1.02%) |
Aug 18, 2022 | 33.45 | 33.77 | 33.38 | 33.71 | 226,512 | +0.28(+0.83%) |
Aug 17, 2022 | 33.79 | 33.94 | 33.27 | 33.44 | 387,990 | -0.68(-1.98%) |
Aug 16, 2022 | 33.94 | 34.16 | 33.69 | 34.11 | 543,680 | +0.24(+0.70%) |
Aug 15, 2022 | 33.34 | 33.88 | 33.06 | 33.87 | 453,644 | +0.33(+0.99%) |
Aug 12, 2022 | 33.40 | 33.57 | 32.86 | 33.54 | 795,326 | +0.49(+1.47%) |
Aug 11, 2022 | 33.07 | 33.26 | 32.67 | 33.06 | 541,449 | +0.39(+1.19%) |
Aug 10, 2022 | 33.04 | 33.16 | 32.57 | 32.67 | 657,129 | -0.07(-0.20%) |
Aug 09, 2022 | 33.20 | 33.20 | 32.43 | 32.73 | 795,178 | -0.11(-0.35%) |
Aug 08, 2022 | 34.44 | 34.57 | 32.63 | 32.85 | 1,042,079 | -2.12(-6.07%) |
Aug 05, 2022 | 34.54 | 35.13 | 33.57 | 34.97 | 184,076 | +0.38(+1.10%) |
Aug 04, 2022 | 34.48 | 34.63 | 34.39 | 34.59 | 129,282 | -0.10(-0.27%) |
Aug 03, 2022 | 34.45 | 34.88 | 34.14 | 34.68 | 204,419 | +0.32(+0.94%) |
Aug 02, 2022 | 34.52 | 34.93 | 34.31 | 34.36 | 160,936 | -0.43(-1.23%) |
Aug 01, 2022 | 33.90 | 34.99 | 33.65 | 34.79 | 374,249 | +0.74(+2.18%) |
Jul 29, 2022 | 33.26 | 34.24 | 32.56 | 34.04 | 226,513 | +0.32(+0.96%) |
Jul 28, 2022 | 33.40 | 33.88 | 32.97 | 33.72 | 231,503 | +0.16(+0.48%) |
Jul 27, 2022 | 32.76 | 33.81 | 32.57 | 33.56 | 301,682 | +0.96(+2.95%) |
Jul 26, 2022 | 32.51 | 32.82 | 32.47 | 32.60 | 197,127 | -0.13(-0.41%) |
Jul 25, 2022 | 32.40 | 32.87 | 32.26 | 32.73 | 255,076 | +0.59(+1.84%) |
Jul 22, 2022 | 32.46 | 32.79 | 31.90 | 32.14 | 204,066 | -0.28(-0.85%) |
Jul 21, 2022 | 32.25 | 32.45 | 31.90 | 32.42 | 269,699 | -0.08(-0.23%) |
Jul 20, 2022 | 31.84 | 32.60 | 31.84 | 32.49 | 237,062 | +0.46(+1.43%) |
Jul 19, 2022 | 31.46 | 32.34 | 31.29 | 32.04 | 366,846 | +0.98(+3.16%) |
Jul 18, 2022 | 31.41 | 31.69 | 30.92 | 31.06 | 202,868 | -0.01(-0.03%) |
Jul 15, 2022 | 30.59 | 31.14 | 30.03 | 31.07 | 365,275 | +1.10(+3.68%) |
Jul 14, 2022 | 30.08 | 30.27 | 29.66 | 29.96 | 140,482 | -0.69(-2.27%) |
Jul 13, 2022 | 31.44 | 31.44 | 30.57 | 30.66 | 200,116 | -0.92(-2.92%) |
Jul 12, 2022 | 31.29 | 31.79 | 31.23 | 31.58 | 202,650 | +0.10(+0.33%) |
Jul 11, 2022 | 31.67 | 31.88 | 31.29 | 31.48 | 153,491 | -0.29(-0.93%) |
Jul 08, 2022 | 31.60 | 32.07 | 31.27 | 31.77 | 246,278 | +0.25(+0.78%) |
Jul 07, 2022 | 31.54 | 31.91 | 31.47 | 31.52 | 243,193 | +0.10(+0.33%) |
Jul 06, 2022 | 31.70 | 32.14 | 30.75 | 31.42 | 408,538 | -0.52(-1.64%) |
Jul 05, 2022 | 31.45 | 31.94 | 30.90 | 31.94 | 484,957 | -0.04(-0.12%) |
Jul 01, 2022 | 31.18 | 32.20 | 31.02 | 31.98 | 291,807 | +0.54(+1.73%) |
Jun 30, 2022 | 31.03 | 31.88 | 30.76 | 31.44 | 354,090 | +0.02(+0.06%) |
Jun 29, 2022 | 31.79 | 31.98 | 31.03 | 31.42 | 251,518 | -0.69(-2.13%) |
Jun 28, 2022 | 32.19 | 32.55 | 31.65 | 32.10 | 383,144 | +0.01(+0.03%) |
Jun 27, 2022 | 31.74 | 32.25 | 31.50 | 32.09 | 320,049 | +0.71(+2.27%) |
Jun 24, 2022 | 31.43 | 32.27 | 31.26 | 31.38 | 1,241,013 | +0.12(+0.40%) |
Jun 23, 2022 | 31.70 | 32.20 | 30.35 | 31.26 | 250,162 | -0.62(-1.94%) |
Jun 22, 2022 | 31.36 | 32.08 | 30.72 | 31.88 | 266,740 | +0.19(+0.60%) |
Jun 21, 2022 | 31.36 | 31.82 | 31.07 | 31.69 | 312,532 | +0.65(+2.08%) |
Jun 17, 2022 | 30.41 | 31.18 | 30.21 | 31.04 | 1,111,348 | +0.93(+3.10%) |
Jun 16, 2022 | 30.33 | 30.40 | 29.66 | 30.11 | 358,003 | -0.56(-1.83%) |
Jun 15, 2022 | 30.62 | 31.34 | 30.36 | 30.67 | 437,004 | +0.24(+0.78%) |
Jun 14, 2022 | 30.16 | 30.51 | 29.33 | 30.43 | 419,662 | +0.66(+2.21%) |
Jun 13, 2022 | 29.66 | 30.37 | 29.54 | 29.77 | 272,709 | -0.44(-1.47%) |
Jun 10, 2022 | 30.40 | 30.71 | 29.96 | 30.22 | 267,961 | -0.79(-2.53%) |
Jun 09, 2022 | 31.92 | 32.15 | 30.96 | 31.00 | 265,481 | -1.01(-3.16%) |
Jun 08, 2022 | 32.21 | 32.49 | 31.79 | 32.02 | 177,009 | -0.50(-1.54%) |
Jun 07, 2022 | 32.40 | 32.70 | 32.00 | 32.52 | 209,820 | -0.09(-0.26%) |
Jun 06, 2022 | 32.65 | 33.16 | 32.37 | 32.60 | 371,122 | +0.19(+0.58%) |
Jun 03, 2022 | 32.47 | 32.61 | 32.20 | 32.41 | 206,910 | -0.18(-0.55%) |
Jun 02, 2022 | 32.05 | 32.64 | 31.91 | 32.59 | 272,500 | +0.43(+1.32%) |