Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 28.51 | 28.59 | 27.73 | 27.88 | 1,486,028 | -0.62(-2.19%) |
Aug 30, 2022 | 29.19 | 29.19 | 28.29 | 28.50 | 1,106,665 | -0.33(-1.15%) |
Aug 29, 2022 | 28.53 | 29.22 | 28.39 | 28.84 | 1,159,001 | +0.09(+0.30%) |
Aug 26, 2022 | 30.24 | 30.34 | 28.57 | 28.75 | 1,198,047 | -1.47(-4.86%) |
Aug 25, 2022 | 28.86 | 30.30 | 28.86 | 30.22 | 1,180,182 | +0.77(+2.61%) |
Aug 24, 2022 | 28.50 | 30.12 | 28.35 | 29.45 | 1,713,350 | +0.49(+1.68%) |
Aug 23, 2022 | 29.08 | 29.63 | 28.92 | 28.96 | 1,012,119 | -0.09(-0.30%) |
Aug 22, 2022 | 29.34 | 29.55 | 28.97 | 29.05 | 1,218,588 | -0.77(-2.58%) |
Aug 19, 2022 | 30.86 | 30.86 | 29.79 | 29.82 | 1,476,452 | -1.37(-4.40%) |
Aug 18, 2022 | 31.28 | 31.33 | 30.87 | 31.19 | 1,152,036 | -0.03(-0.09%) |
Aug 17, 2022 | 31.76 | 31.79 | 31.10 | 31.22 | 1,145,132 | -0.98(-3.05%) |
Aug 16, 2022 | 31.87 | 32.64 | 31.37 | 32.20 | 1,204,917 | +0.10(+0.30%) |
Aug 15, 2022 | 32.48 | 32.62 | 31.88 | 32.11 | 876,670 | -0.46(-1.40%) |
Aug 12, 2022 | 32.33 | 32.58 | 31.83 | 32.56 | 818,283 | +0.50(+1.55%) |
Aug 11, 2022 | 31.94 | 32.77 | 31.87 | 32.07 | 1,652,408 | +0.40(+1.26%) |
Aug 10, 2022 | 31.40 | 32.40 | 31.39 | 31.67 | 1,449,538 | +1.11(+3.63%) |
Aug 09, 2022 | 31.18 | 31.40 | 30.36 | 30.56 | 1,547,570 | -0.89(-2.82%) |
Aug 08, 2022 | 31.00 | 31.76 | 31.00 | 31.44 | 1,277,446 | +0.59(+1.92%) |
Aug 05, 2022 | 30.07 | 31.03 | 29.87 | 30.85 | 936,938 | +0.01(+0.03%) |
Aug 04, 2022 | 30.20 | 31.35 | 30.09 | 30.84 | 1,197,161 | +0.56(+1.86%) |
Aug 03, 2022 | 30.08 | 30.46 | 29.42 | 30.28 | 1,189,982 | +0.36(+1.20%) |
Aug 02, 2022 | 31.29 | 31.42 | 29.88 | 29.92 | 1,020,567 | -1.74(-5.51%) |
Aug 01, 2022 | 31.49 | 32.09 | 31.05 | 31.66 | 1,065,246 | +0.05(+0.15%) |
Jul 29, 2022 | 31.75 | 31.75 | 30.92 | 31.61 | 1,160,308 | +0.02(+0.06%) |
Jul 28, 2022 | 31.58 | 32.11 | 30.86 | 31.59 | 1,608,237 | +0.14(+0.43%) |
Jul 27, 2022 | 30.65 | 31.63 | 29.97 | 31.46 | 1,414,388 | +0.95(+3.11%) |
Jul 26, 2022 | 30.55 | 30.86 | 30.30 | 30.51 | 1,083,246 | -0.23(-0.76%) |
Jul 25, 2022 | 30.93 | 31.24 | 30.43 | 30.74 | 1,335,253 | -0.66(-2.10%) |
Jul 22, 2022 | 31.40 | 32.17 | 30.79 | 31.40 | 1,589,234 | +0.28(+0.90%) |
Jul 21, 2022 | 29.90 | 31.12 | 29.48 | 31.12 | 1,806,369 | +0.74(+2.42%) |
Jul 20, 2022 | 30.60 | 30.60 | 29.77 | 30.38 | 1,711,502 | +0.00(+0.00%) |
Jul 19, 2022 | 29.42 | 30.47 | 29.27 | 30.38 | 1,504,316 | +1.03(+3.50%) |
Jul 18, 2022 | 29.62 | 30.07 | 29.06 | 29.35 | 1,530,978 | -0.10(-0.33%) |
Jul 15, 2022 | 29.94 | 29.94 | 28.67 | 29.45 | 1,046,342 | +0.16(+0.56%) |
Jul 14, 2022 | 29.29 | 29.44 | 28.60 | 29.29 | 923,728 | -0.35(-1.18%) |
Jul 13, 2022 | 28.70 | 29.79 | 28.10 | 29.64 | 1,108,914 | +0.20(+0.69%) |
Jul 12, 2022 | 29.13 | 30.34 | 29.06 | 29.43 | 1,575,837 | +0.02(+0.07%) |
Jul 11, 2022 | 29.05 | 29.92 | 28.94 | 29.41 | 1,608,858 | -0.24(-0.82%) |
Jul 08, 2022 | 29.00 | 29.80 | 28.98 | 29.65 | 1,041,312 | +0.44(+1.49%) |
Jul 07, 2022 | 29.35 | 29.64 | 28.77 | 29.22 | 1,156,803 | -0.07(-0.23%) |
Jul 06, 2022 | 29.63 | 29.96 | 28.30 | 29.29 | 1,813,405 | -0.32(-1.08%) |
Jul 05, 2022 | 28.20 | 29.64 | 28.20 | 29.61 | 1,651,927 | +0.89(+3.10%) |
Jul 01, 2022 | 27.76 | 29.01 | 27.65 | 28.71 | 2,256,041 | +1.15(+4.18%) |
Jun 30, 2022 | 27.02 | 27.83 | 26.59 | 27.56 | 1,448,862 | +0.31(+1.14%) |
Jun 29, 2022 | 27.48 | 27.58 | 26.81 | 27.25 | 1,180,145 | -0.45(-1.61%) |
Jun 28, 2022 | 28.65 | 28.76 | 27.67 | 27.70 | 1,528,512 | -0.68(-2.39%) |
Jun 27, 2022 | 28.45 | 29.08 | 27.83 | 28.38 | 1,833,760 | +0.10(+0.34%) |
Jun 24, 2022 | 27.69 | 28.77 | 27.47 | 28.28 | 3,268,738 | +0.69(+2.49%) |
Jun 23, 2022 | 26.68 | 27.93 | 26.41 | 27.59 | 5,930,217 | +2.19(+8.62%) |
Jun 22, 2022 | 24.31 | 25.72 | 24.27 | 25.40 | 3,998,797 | +0.60(+2.42%) |
Jun 21, 2022 | 25.21 | 25.83 | 24.52 | 24.80 | 2,663,200 | +0.05(+0.20%) |
Jun 17, 2022 | 24.84 | 25.07 | 24.00 | 24.75 | 3,325,888 | -0.46(-1.84%) |
Jun 16, 2022 | 26.35 | 26.57 | 24.67 | 25.22 | 3,729,741 | -2.21(-8.05%) |
Jun 15, 2022 | 27.90 | 28.23 | 26.76 | 27.43 | 1,983,267 | -0.20(-0.74%) |
Jun 14, 2022 | 28.05 | 28.48 | 27.37 | 27.63 | 2,292,695 | -0.53(-1.89%) |
Jun 13, 2022 | 29.09 | 29.75 | 27.54 | 28.16 | 2,971,845 | -2.05(-6.79%) |
Jun 10, 2022 | 31.55 | 31.66 | 30.20 | 30.22 | 1,691,594 | -1.83(-5.71%) |
Jun 09, 2022 | 31.54 | 32.66 | 31.34 | 32.05 | 1,605,623 | +0.15(+0.46%) |
Jun 08, 2022 | 32.09 | 32.56 | 31.63 | 31.90 | 2,133,498 | -0.65(-1.99%) |
Jun 07, 2022 | 31.90 | 32.66 | 31.47 | 32.55 | 2,592,067 | +0.24(+0.75%) |
Jun 06, 2022 | 32.82 | 32.82 | 32.20 | 32.31 | 1,284,367 | -0.28(-0.86%) |
Jun 03, 2022 | 32.61 | 32.99 | 32.42 | 32.59 | 1,412,918 | -0.48(-1.46%) |
Jun 02, 2022 | 33.31 | 33.53 | 32.61 | 33.07 | 1,287,239 | +0.15(+0.44%) |