Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 28.83 | 29.10 | 28.28 | 28.30 | 1,253,787 | -0.42(-1.47%) |
Aug 30, 2022 | 29.38 | 29.46 | 28.68 | 28.73 | 1,399,830 | -0.49(-1.66%) |
Aug 29, 2022 | 29.06 | 29.48 | 28.93 | 29.21 | 1,439,928 | -0.05(-0.19%) |
Aug 26, 2022 | 30.00 | 30.03 | 29.13 | 29.27 | 1,162,495 | -0.76(-2.53%) |
Aug 25, 2022 | 29.88 | 30.02 | 29.71 | 30.02 | 673,872 | +0.28(+0.95%) |
Aug 24, 2022 | 29.63 | 30.16 | 29.52 | 29.74 | 1,190,123 | +0.12(+0.40%) |
Aug 23, 2022 | 30.00 | 30.07 | 29.56 | 29.62 | 821,534 | -0.51(-1.70%) |
Aug 22, 2022 | 30.64 | 30.64 | 30.01 | 30.13 | 915,093 | -0.71(-2.31%) |
Aug 19, 2022 | 31.14 | 31.26 | 30.72 | 30.85 | 795,899 | -0.38(-1.20%) |
Aug 18, 2022 | 31.86 | 31.95 | 31.12 | 31.22 | 1,722,644 | -0.70(-2.21%) |
Aug 17, 2022 | 31.82 | 31.97 | 31.62 | 31.93 | 1,431,616 | -0.24(-0.74%) |
Aug 16, 2022 | 32.01 | 32.24 | 31.96 | 32.17 | 1,893,913 | +0.10(+0.31%) |
Aug 15, 2022 | 31.71 | 32.07 | 31.65 | 32.07 | 1,316,449 | +0.29(+0.92%) |
Aug 12, 2022 | 31.11 | 31.77 | 31.11 | 31.77 | 1,320,731 | +0.88(+2.84%) |
Aug 11, 2022 | 30.85 | 31.14 | 30.79 | 30.89 | 853,267 | +0.16(+0.51%) |
Aug 10, 2022 | 30.67 | 30.96 | 30.45 | 30.74 | 927,536 | +0.52(+1.73%) |
Aug 09, 2022 | 30.23 | 30.31 | 30.00 | 30.22 | 922,491 | +0.02(+0.06%) |
Aug 08, 2022 | 30.17 | 30.40 | 30.02 | 30.20 | 1,124,635 | +0.24(+0.79%) |
Aug 05, 2022 | 30.03 | 30.14 | 29.64 | 29.96 | 1,091,515 | -0.31(-1.03%) |
Aug 04, 2022 | 30.25 | 30.34 | 30.05 | 30.27 | 1,601,184 | +0.06(+0.21%) |
Aug 03, 2022 | 30.09 | 30.52 | 30.09 | 30.21 | 1,584,798 | +0.24(+0.79%) |
Aug 02, 2022 | 29.81 | 30.29 | 29.77 | 29.97 | 2,066,299 | +0.05(+0.18%) |
Aug 01, 2022 | 29.81 | 30.07 | 29.66 | 29.91 | 1,920,640 | -0.09(-0.31%) |
Jul 29, 2022 | 29.29 | 30.03 | 29.27 | 30.01 | 1,748,867 | +0.69(+2.34%) |
Jul 28, 2022 | 29.10 | 29.44 | 28.48 | 29.32 | 1,579,045 | +0.47(+1.62%) |
Jul 27, 2022 | 28.78 | 28.99 | 28.47 | 28.85 | 1,225,325 | +0.07(+0.25%) |
Jul 26, 2022 | 28.63 | 28.90 | 28.55 | 28.78 | 981,060 | +0.09(+0.32%) |
Jul 25, 2022 | 28.49 | 28.88 | 28.25 | 28.69 | 1,270,651 | +0.21(+0.74%) |
Jul 22, 2022 | 28.65 | 28.81 | 28.30 | 28.48 | 894,506 | +0.05(+0.16%) |
Jul 21, 2022 | 28.33 | 28.46 | 28.10 | 28.43 | 1,519,042 | +0.06(+0.22%) |
Jul 20, 2022 | 28.41 | 28.77 | 28.21 | 28.37 | 1,061,519 | +0.00(+0.00%) |
Jul 19, 2022 | 27.20 | 28.38 | 27.20 | 28.37 | 1,869,650 | +1.44(+5.35%) |
Jul 18, 2022 | 27.50 | 27.59 | 26.84 | 26.93 | 1,450,329 | -0.26(-0.97%) |
Jul 15, 2022 | 27.30 | 27.60 | 26.99 | 27.19 | 1,359,939 | +0.22(+0.81%) |
Jul 14, 2022 | 26.95 | 27.20 | 26.84 | 26.97 | 1,207,183 | -0.43(-1.56%) |
Jul 13, 2022 | 26.98 | 27.54 | 26.87 | 27.40 | 1,326,045 | +0.15(+0.54%) |
Jul 12, 2022 | 27.36 | 27.68 | 27.09 | 27.26 | 1,522,915 | -0.25(-0.90%) |
Jul 11, 2022 | 27.80 | 27.94 | 27.43 | 27.50 | 1,229,528 | -0.36(-1.31%) |
Jul 08, 2022 | 28.27 | 28.32 | 27.82 | 27.87 | 1,279,248 | -0.46(-1.61%) |
Jul 07, 2022 | 28.58 | 28.73 | 28.30 | 28.32 | 1,017,792 | -0.09(-0.32%) |
Jul 06, 2022 | 28.46 | 28.85 | 28.31 | 28.41 | 1,885,800 | -0.03(-0.10%) |
Jul 05, 2022 | 28.49 | 28.67 | 27.89 | 28.44 | 1,138,959 | -0.23(-0.80%) |
Jul 01, 2022 | 28.29 | 28.74 | 28.09 | 28.67 | 1,226,288 | +0.51(+1.81%) |
Jun 30, 2022 | 28.33 | 28.67 | 28.03 | 28.16 | 2,486,544 | -0.43(-1.50%) |
Jun 29, 2022 | 28.71 | 28.72 | 28.44 | 28.59 | 1,003,944 | -0.24(-0.82%) |
Jun 28, 2022 | 29.38 | 29.72 | 28.81 | 28.82 | 1,415,850 | -0.23(-0.78%) |
Jun 27, 2022 | 29.26 | 29.53 | 28.94 | 29.05 | 1,112,453 | -0.19(-0.65%) |
Jun 24, 2022 | 28.43 | 29.45 | 28.27 | 29.24 | 2,391,642 | +1.04(+3.70%) |
Jun 23, 2022 | 27.62 | 28.27 | 27.62 | 28.20 | 1,329,767 | +0.57(+2.07%) |
Jun 22, 2022 | 27.43 | 27.82 | 27.43 | 27.62 | 1,285,653 | -0.14(-0.49%) |
Jun 21, 2022 | 27.71 | 28.23 | 27.66 | 27.76 | 1,241,018 | +0.20(+0.72%) |
Jun 17, 2022 | 27.77 | 28.19 | 27.49 | 27.56 | 2,233,270 | +0.01(+0.03%) |
Jun 16, 2022 | 27.70 | 27.96 | 27.38 | 27.55 | 1,066,131 | -0.75(-2.66%) |
Jun 15, 2022 | 27.89 | 28.91 | 27.88 | 28.30 | 1,643,139 | +0.68(+2.47%) |
Jun 14, 2022 | 27.97 | 28.19 | 27.36 | 27.62 | 1,277,796 | -0.34(-1.20%) |
Jun 13, 2022 | 28.50 | 28.56 | 27.84 | 27.96 | 1,747,210 | -1.19(-4.08%) |
Jun 10, 2022 | 29.52 | 29.56 | 29.11 | 29.15 | 1,132,772 | -0.66(-2.22%) |
Jun 09, 2022 | 30.00 | 30.39 | 29.77 | 29.81 | 1,395,801 | -0.39(-1.29%) |
Jun 08, 2022 | 31.07 | 31.22 | 30.05 | 30.20 | 1,191,966 | -1.24(-3.96%) |
Jun 07, 2022 | 30.43 | 31.46 | 30.29 | 31.45 | 1,867,539 | +0.81(+2.64%) |
Jun 06, 2022 | 30.34 | 30.70 | 30.18 | 30.64 | 2,363,986 | +0.60(+2.00%) |
Jun 03, 2022 | 30.49 | 30.59 | 29.93 | 30.04 | 880,099 | -0.64(-2.07%) |
Jun 02, 2022 | 30.27 | 30.70 | 29.96 | 30.68 | 1,355,604 | +0.36(+1.20%) |