Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 28.62 | 28.69 | 27.83 | 27.98 | 1,480,702 | -0.63(-2.19%) |
Aug 30, 2022 | 29.29 | 29.29 | 28.39 | 28.61 | 1,102,700 | -0.33(-1.15%) |
Aug 29, 2022 | 28.64 | 29.33 | 28.49 | 28.94 | 1,154,847 | +0.09(+0.31%) |
Aug 26, 2022 | 30.35 | 30.45 | 28.68 | 28.85 | 1,193,754 | -1.47(-4.86%) |
Aug 25, 2022 | 28.97 | 30.40 | 28.97 | 30.33 | 1,175,953 | +0.77(+2.61%) |
Aug 24, 2022 | 28.61 | 30.23 | 28.45 | 29.55 | 1,707,210 | +0.49(+1.68%) |
Aug 23, 2022 | 29.18 | 29.74 | 29.02 | 29.07 | 1,008,492 | -0.09(-0.30%) |
Aug 22, 2022 | 29.45 | 29.65 | 29.08 | 29.15 | 1,214,221 | -0.77(-2.58%) |
Aug 19, 2022 | 30.97 | 30.97 | 29.90 | 29.93 | 1,471,161 | -1.38(-4.40%) |
Aug 18, 2022 | 31.39 | 31.44 | 30.98 | 31.30 | 1,147,907 | -0.03(-0.09%) |
Aug 17, 2022 | 31.87 | 31.90 | 31.21 | 31.33 | 1,141,028 | -0.99(-3.05%) |
Aug 16, 2022 | 31.99 | 32.75 | 31.48 | 32.32 | 1,200,598 | +0.10(+0.30%) |
Aug 15, 2022 | 32.59 | 32.74 | 31.99 | 32.22 | 873,529 | -0.46(-1.40%) |
Aug 12, 2022 | 32.45 | 32.69 | 31.95 | 32.68 | 815,351 | +0.50(+1.55%) |
Aug 11, 2022 | 32.05 | 32.89 | 31.99 | 32.18 | 1,646,487 | +0.40(+1.26%) |
Aug 10, 2022 | 31.51 | 32.51 | 31.50 | 31.78 | 1,444,343 | +1.11(+3.63%) |
Aug 09, 2022 | 31.29 | 31.52 | 30.47 | 30.67 | 1,542,024 | -0.89(-2.82%) |
Aug 08, 2022 | 31.11 | 31.88 | 31.11 | 31.56 | 1,272,868 | +0.60(+1.92%) |
Aug 05, 2022 | 30.18 | 31.14 | 29.97 | 30.96 | 933,580 | +0.01(+0.03%) |
Aug 04, 2022 | 30.31 | 31.46 | 30.20 | 30.95 | 1,192,870 | +0.57(+1.86%) |
Aug 03, 2022 | 30.19 | 30.57 | 29.53 | 30.38 | 1,185,718 | +0.36(+1.20%) |
Aug 02, 2022 | 31.40 | 31.53 | 29.98 | 30.02 | 1,016,910 | -1.75(-5.51%) |
Aug 01, 2022 | 31.61 | 32.21 | 31.16 | 31.77 | 1,061,429 | +0.05(+0.15%) |
Jul 29, 2022 | 31.86 | 31.86 | 31.03 | 31.72 | 1,156,150 | +0.02(+0.06%) |
Jul 28, 2022 | 31.70 | 32.23 | 30.98 | 31.70 | 1,602,474 | +0.14(+0.43%) |
Jul 27, 2022 | 30.76 | 31.74 | 30.08 | 31.57 | 1,409,320 | +0.95(+3.11%) |
Jul 26, 2022 | 30.66 | 30.97 | 30.41 | 30.62 | 1,079,364 | -0.23(-0.76%) |
Jul 25, 2022 | 31.04 | 31.36 | 30.54 | 30.85 | 1,330,468 | -0.66(-2.10%) |
Jul 22, 2022 | 31.51 | 32.29 | 30.90 | 31.51 | 1,583,539 | +0.28(+0.90%) |
Jul 21, 2022 | 30.00 | 31.23 | 29.59 | 31.23 | 1,799,896 | +0.74(+2.42%) |
Jul 20, 2022 | 30.71 | 30.71 | 29.88 | 30.49 | 1,705,368 | +0.00(+0.00%) |
Jul 19, 2022 | 29.53 | 30.58 | 29.37 | 30.49 | 1,498,925 | +1.03(+3.50%) |
Jul 18, 2022 | 29.72 | 30.18 | 29.17 | 29.46 | 1,525,491 | -0.10(-0.33%) |
Jul 15, 2022 | 30.05 | 30.05 | 28.77 | 29.56 | 1,042,592 | +0.17(+0.56%) |
Jul 14, 2022 | 29.39 | 29.55 | 28.70 | 29.39 | 920,418 | -0.35(-1.18%) |
Jul 13, 2022 | 28.80 | 29.90 | 28.20 | 29.74 | 1,104,940 | +0.20(+0.69%) |
Jul 12, 2022 | 29.24 | 30.45 | 29.17 | 29.54 | 1,570,189 | +0.02(+0.07%) |
Jul 11, 2022 | 29.16 | 30.02 | 29.04 | 29.52 | 1,603,092 | -0.24(-0.82%) |
Jul 08, 2022 | 29.10 | 29.91 | 29.08 | 29.76 | 1,037,581 | +0.44(+1.49%) |
Jul 07, 2022 | 29.46 | 29.74 | 28.88 | 29.32 | 1,152,658 | -0.07(-0.23%) |
Jul 06, 2022 | 29.73 | 30.07 | 28.40 | 29.39 | 1,806,907 | -0.32(-1.08%) |
Jul 05, 2022 | 28.30 | 29.74 | 28.30 | 29.71 | 1,646,007 | +0.89(+3.10%) |
Jul 01, 2022 | 27.86 | 29.11 | 27.75 | 28.82 | 2,247,956 | +1.16(+4.18%) |
Jun 30, 2022 | 27.12 | 27.93 | 26.69 | 27.66 | 1,443,670 | +0.31(+1.14%) |
Jun 29, 2022 | 27.57 | 27.68 | 26.91 | 27.35 | 1,175,916 | -0.45(-1.61%) |
Jun 28, 2022 | 28.75 | 28.87 | 27.77 | 27.80 | 1,523,035 | -0.68(-2.39%) |
Jun 27, 2022 | 28.56 | 29.19 | 27.93 | 28.48 | 1,827,189 | +0.10(+0.34%) |
Jun 24, 2022 | 27.79 | 28.88 | 27.57 | 28.38 | 3,257,024 | +0.69(+2.49%) |
Jun 23, 2022 | 26.78 | 28.03 | 26.50 | 27.69 | 5,908,965 | +2.20(+8.62%) |
Jun 22, 2022 | 24.40 | 25.81 | 24.36 | 25.49 | 3,984,466 | +0.60(+2.42%) |
Jun 21, 2022 | 25.30 | 25.92 | 24.61 | 24.89 | 2,653,656 | +0.05(+0.20%) |
Jun 17, 2022 | 24.93 | 25.16 | 24.08 | 24.84 | 3,313,969 | -0.47(-1.84%) |
Jun 16, 2022 | 26.45 | 26.66 | 24.76 | 25.31 | 3,716,375 | -2.22(-8.05%) |
Jun 15, 2022 | 28.00 | 28.33 | 26.85 | 27.53 | 1,976,160 | -0.20(-0.74%) |
Jun 14, 2022 | 28.15 | 28.59 | 27.47 | 27.73 | 2,284,478 | -0.53(-1.89%) |
Jun 13, 2022 | 29.20 | 29.86 | 27.64 | 28.26 | 2,961,195 | -2.06(-6.79%) |
Jun 10, 2022 | 31.67 | 31.77 | 30.31 | 30.32 | 1,685,532 | -1.84(-5.71%) |
Jun 09, 2022 | 31.66 | 32.77 | 31.45 | 32.16 | 1,599,869 | +0.15(+0.46%) |
Jun 08, 2022 | 32.20 | 32.68 | 31.74 | 32.02 | 2,125,852 | -0.65(-1.99%) |
Jun 07, 2022 | 32.02 | 32.77 | 31.58 | 32.67 | 2,582,777 | +0.24(+0.75%) |
Jun 06, 2022 | 32.94 | 32.94 | 32.32 | 32.42 | 1,279,764 | -0.28(-0.86%) |
Jun 03, 2022 | 32.73 | 33.10 | 32.54 | 32.71 | 1,407,855 | -0.49(-1.46%) |
Jun 02, 2022 | 33.43 | 33.65 | 32.73 | 33.19 | 1,282,626 | +0.15(+0.44%) |