Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 30.40 | 30.57 | 30.15 | 30.32 | 68,730 | -0.15(-0.51%) |
Aug 30, 2022 | 30.54 | 30.54 | 30.31 | 30.47 | 46,673 | -0.11(-0.36%) |
Aug 29, 2022 | 30.99 | 30.99 | 30.55 | 30.58 | 36,960 | -0.64(-2.04%) |
Aug 26, 2022 | 31.35 | 31.74 | 31.11 | 31.22 | 47,736 | -0.18(-0.58%) |
Aug 25, 2022 | 31.07 | 31.57 | 30.85 | 31.40 | 52,905 | +0.30(+0.96%) |
Aug 24, 2022 | 31.34 | 31.34 | 30.94 | 31.10 | 37,486 | -0.24(-0.75%) |
Aug 23, 2022 | 31.87 | 31.92 | 31.28 | 31.34 | 45,899 | -0.45(-1.40%) |
Aug 22, 2022 | 32.17 | 32.17 | 31.66 | 31.78 | 127,036 | -0.70(-2.16%) |
Aug 19, 2022 | 32.56 | 32.57 | 32.17 | 32.48 | 132,177 | -0.06(-0.20%) |
Aug 18, 2022 | 32.74 | 32.74 | 32.45 | 32.55 | 53,750 | -0.18(-0.56%) |
Aug 17, 2022 | 32.63 | 32.73 | 32.45 | 32.73 | 41,315 | -0.09(-0.28%) |
Aug 16, 2022 | 32.50 | 32.83 | 32.37 | 32.82 | 53,568 | +0.41(+1.26%) |
Aug 15, 2022 | 31.94 | 32.41 | 31.46 | 32.41 | 46,748 | +0.25(+0.79%) |
Aug 12, 2022 | 31.78 | 32.16 | 31.68 | 32.16 | 102,119 | +0.45(+1.41%) |
Aug 11, 2022 | 31.57 | 31.73 | 31.32 | 31.71 | 49,252 | +0.40(+1.28%) |
Aug 10, 2022 | 31.72 | 31.80 | 31.25 | 31.31 | 82,967 | -0.08(-0.26%) |
Aug 09, 2022 | 30.97 | 31.39 | 30.84 | 31.39 | 79,550 | +0.55(+1.77%) |
Aug 08, 2022 | 31.27 | 31.35 | 30.58 | 30.85 | 103,226 | -0.40(-1.28%) |
Aug 05, 2022 | 30.83 | 31.36 | 30.79 | 31.25 | 79,869 | +0.48(+1.57%) |
Aug 04, 2022 | 30.66 | 30.77 | 30.52 | 30.77 | 96,067 | +0.06(+0.21%) |
Aug 03, 2022 | 30.39 | 30.82 | 30.23 | 30.70 | 70,723 | +0.36(+1.20%) |
Aug 02, 2022 | 30.79 | 30.91 | 30.26 | 30.34 | 60,922 | -0.50(-1.62%) |
Aug 01, 2022 | 30.55 | 31.10 | 30.26 | 30.84 | 90,926 | +0.32(+1.04%) |
Jul 29, 2022 | 30.41 | 30.60 | 30.19 | 30.52 | 75,965 | +0.26(+0.87%) |
Jul 28, 2022 | 30.24 | 30.37 | 30.13 | 30.26 | 70,036 | +0.11(+0.36%) |
Jul 27, 2022 | 29.86 | 30.19 | 29.80 | 30.15 | 81,925 | +0.28(+0.94%) |
Jul 26, 2022 | 29.50 | 29.96 | 29.50 | 29.86 | 91,781 | +0.39(+1.33%) |
Jul 25, 2022 | 29.09 | 29.68 | 29.06 | 29.47 | 83,762 | +0.54(+1.85%) |
Jul 22, 2022 | 29.32 | 29.33 | 28.55 | 28.94 | 84,082 | -0.12(-0.41%) |
Jul 21, 2022 | 28.58 | 29.33 | 28.24 | 29.06 | 122,989 | +0.23(+0.79%) |
Jul 20, 2022 | 28.66 | 28.90 | 28.40 | 28.83 | 67,565 | +0.02(+0.06%) |
Jul 19, 2022 | 28.38 | 28.92 | 28.36 | 28.81 | 122,646 | +0.58(+2.06%) |
Jul 18, 2022 | 28.36 | 28.69 | 28.15 | 28.23 | 51,385 | -0.05(-0.19%) |
Jul 15, 2022 | 27.96 | 28.55 | 27.83 | 28.28 | 87,843 | +0.65(+2.34%) |
Jul 14, 2022 | 27.40 | 27.64 | 27.27 | 27.64 | 37,747 | -0.10(-0.36%) |
Jul 13, 2022 | 27.95 | 27.98 | 27.56 | 27.74 | 83,079 | -0.36(-1.29%) |
Jul 12, 2022 | 28.33 | 28.56 | 28.04 | 28.10 | 55,472 | -0.24(-0.83%) |
Jul 11, 2022 | 28.26 | 28.42 | 28.17 | 28.34 | 44,186 | +0.01(+0.03%) |
Jul 08, 2022 | 28.31 | 28.33 | 28.03 | 28.33 | 46,147 | +0.17(+0.61%) |
Jul 07, 2022 | 28.30 | 28.41 | 28.16 | 28.16 | 66,162 | -0.05(-0.16%) |
Jul 06, 2022 | 27.97 | 28.30 | 27.82 | 28.20 | 89,234 | +0.06(+0.23%) |
Jul 05, 2022 | 28.19 | 28.52 | 27.68 | 28.14 | 122,508 | -0.42(-1.46%) |
Jul 01, 2022 | 28.13 | 28.57 | 27.98 | 28.56 | 87,490 | +0.51(+1.82%) |
Jun 30, 2022 | 27.75 | 28.33 | 27.70 | 28.05 | 83,603 | +0.04(+0.13%) |
Jun 29, 2022 | 28.31 | 28.31 | 27.98 | 28.01 | 97,969 | -0.16(-0.58%) |
Jun 28, 2022 | 28.07 | 28.50 | 27.98 | 28.17 | 69,020 | +0.19(+0.68%) |
Jun 27, 2022 | 28.07 | 28.15 | 27.92 | 27.98 | 53,017 | +0.08(+0.29%) |
Jun 24, 2022 | 27.65 | 28.01 | 27.65 | 27.90 | 138,025 | +0.26(+0.95%) |
Jun 23, 2022 | 27.75 | 27.76 | 27.36 | 27.64 | 68,357 | -0.16(-0.59%) |
Jun 22, 2022 | 27.49 | 27.94 | 27.49 | 27.80 | 104,563 | +0.10(+0.36%) |
Jun 21, 2022 | 27.51 | 27.88 | 27.21 | 27.70 | 155,224 | +0.55(+2.04%) |
Jun 17, 2022 | 27.53 | 27.80 | 26.83 | 27.15 | 275,047 | -0.20(-0.73%) |
Jun 16, 2022 | 27.85 | 27.85 | 27.30 | 27.35 | 98,528 | -0.64(-2.28%) |
Jun 15, 2022 | 27.76 | 28.23 | 27.72 | 27.98 | 76,798 | +0.44(+1.58%) |
Jun 14, 2022 | 27.45 | 27.67 | 27.24 | 27.55 | 77,456 | +0.18(+0.66%) |
Jun 13, 2022 | 27.45 | 27.90 | 27.22 | 27.36 | 156,854 | -0.36(-1.31%) |
Jun 10, 2022 | 27.88 | 28.28 | 27.58 | 27.73 | 53,215 | -0.43(-1.52%) |
Jun 09, 2022 | 28.39 | 28.52 | 28.09 | 28.16 | 56,570 | -0.17(-0.61%) |
Jun 08, 2022 | 28.95 | 28.95 | 28.14 | 28.33 | 96,971 | -0.58(-2.01%) |
Jun 07, 2022 | 28.86 | 29.09 | 28.70 | 28.91 | 78,777 | -0.11(-0.38%) |
Jun 06, 2022 | 28.84 | 29.10 | 28.75 | 29.02 | 54,627 | +0.22(+0.76%) |
Jun 03, 2022 | 28.81 | 28.90 | 28.65 | 28.80 | 46,305 | -0.23(-0.78%) |
Jun 02, 2022 | 29.06 | 29.22 | 28.53 | 29.03 | 37,512 | +0.07(+0.25%) |