Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 29.21 | 29.49 | 28.66 | 28.68 | 1,237,307 | -0.43(-1.47%) |
Aug 30, 2022 | 29.77 | 29.85 | 29.06 | 29.11 | 1,381,430 | -0.49(-1.66%) |
Aug 29, 2022 | 29.45 | 29.87 | 29.31 | 29.60 | 1,420,986 | -0.06(-0.19%) |
Aug 26, 2022 | 30.40 | 30.43 | 29.52 | 29.66 | 1,147,202 | -0.77(-2.53%) |
Aug 25, 2022 | 30.28 | 30.43 | 30.11 | 30.43 | 665,007 | +0.29(+0.95%) |
Aug 24, 2022 | 30.03 | 30.56 | 29.91 | 30.14 | 1,174,468 | +0.12(+0.40%) |
Aug 23, 2022 | 30.40 | 30.47 | 29.95 | 30.02 | 810,727 | -0.52(-1.70%) |
Aug 22, 2022 | 31.05 | 31.05 | 30.41 | 30.54 | 903,055 | -0.72(-2.31%) |
Aug 19, 2022 | 31.56 | 31.68 | 31.13 | 31.26 | 785,429 | -0.38(-1.20%) |
Aug 18, 2022 | 32.29 | 32.37 | 31.53 | 31.64 | 1,699,983 | -0.71(-2.21%) |
Aug 17, 2022 | 32.24 | 32.40 | 32.04 | 32.35 | 1,412,784 | -0.24(-0.74%) |
Aug 16, 2022 | 32.44 | 32.67 | 32.38 | 32.60 | 1,868,999 | +0.10(+0.31%) |
Aug 15, 2022 | 32.13 | 32.49 | 32.07 | 32.49 | 1,299,132 | +0.30(+0.92%) |
Aug 12, 2022 | 31.52 | 32.20 | 31.52 | 32.20 | 1,303,357 | +0.89(+2.84%) |
Aug 11, 2022 | 31.26 | 31.55 | 31.20 | 31.31 | 842,042 | +0.16(+0.51%) |
Aug 10, 2022 | 31.07 | 31.37 | 30.85 | 31.15 | 915,334 | +0.53(+1.73%) |
Aug 09, 2022 | 30.63 | 30.71 | 30.40 | 30.62 | 910,356 | +0.02(+0.06%) |
Aug 08, 2022 | 30.57 | 30.81 | 30.43 | 30.60 | 1,109,840 | +0.24(+0.79%) |
Aug 05, 2022 | 30.43 | 30.54 | 30.04 | 30.36 | 1,077,157 | -0.32(-1.03%) |
Aug 04, 2022 | 30.66 | 30.74 | 30.45 | 30.68 | 1,580,121 | +0.06(+0.21%) |
Aug 03, 2022 | 30.49 | 30.93 | 30.49 | 30.61 | 1,563,950 | +0.24(+0.79%) |
Aug 02, 2022 | 30.20 | 30.70 | 30.17 | 30.37 | 2,039,117 | +0.06(+0.18%) |
Aug 01, 2022 | 30.21 | 30.47 | 30.06 | 30.31 | 1,895,375 | -0.09(-0.31%) |
Jul 29, 2022 | 29.68 | 30.43 | 29.66 | 30.41 | 1,725,861 | +0.70(+2.34%) |
Jul 28, 2022 | 29.49 | 29.83 | 28.86 | 29.71 | 1,558,273 | +0.47(+1.62%) |
Jul 27, 2022 | 29.16 | 29.37 | 28.85 | 29.24 | 1,209,193 | +0.07(+0.25%) |
Jul 26, 2022 | 29.01 | 29.28 | 28.93 | 29.16 | 968,144 | +0.09(+0.32%) |
Jul 25, 2022 | 28.87 | 29.27 | 28.63 | 29.07 | 1,253,922 | +0.21(+0.74%) |
Jul 22, 2022 | 29.03 | 29.19 | 28.67 | 28.86 | 882,730 | +0.05(+0.16%) |
Jul 21, 2022 | 28.71 | 28.84 | 28.48 | 28.81 | 1,499,044 | +0.06(+0.23%) |
Jul 20, 2022 | 28.79 | 29.15 | 28.59 | 28.75 | 1,047,544 | +0.00(+0.00%) |
Jul 19, 2022 | 27.56 | 28.76 | 27.56 | 28.75 | 1,845,036 | +1.46(+5.35%) |
Jul 18, 2022 | 27.87 | 27.96 | 27.19 | 27.29 | 1,431,235 | -0.27(-0.97%) |
Jul 15, 2022 | 27.67 | 27.97 | 27.35 | 27.55 | 1,342,035 | +0.22(+0.81%) |
Jul 14, 2022 | 27.31 | 27.56 | 27.19 | 27.33 | 1,191,290 | -0.43(-1.56%) |
Jul 13, 2022 | 27.34 | 27.91 | 27.23 | 27.77 | 1,308,587 | +0.15(+0.54%) |
Jul 12, 2022 | 27.73 | 28.04 | 27.45 | 27.62 | 1,502,866 | -0.25(-0.90%) |
Jul 11, 2022 | 28.17 | 28.31 | 27.80 | 27.87 | 1,213,341 | -0.37(-1.31%) |
Jul 08, 2022 | 28.64 | 28.70 | 28.19 | 28.24 | 1,262,407 | -0.46(-1.61%) |
Jul 07, 2022 | 28.96 | 29.11 | 28.67 | 28.70 | 1,004,393 | -0.09(-0.32%) |
Jul 06, 2022 | 28.84 | 29.24 | 28.69 | 28.79 | 1,860,973 | -0.03(-0.10%) |
Jul 05, 2022 | 28.87 | 29.05 | 28.27 | 28.82 | 1,123,964 | -0.23(-0.80%) |
Jul 01, 2022 | 28.66 | 29.13 | 28.47 | 29.05 | 1,210,143 | +0.52(+1.81%) |
Jun 30, 2022 | 28.71 | 29.06 | 28.40 | 28.53 | 2,453,809 | -0.43(-1.50%) |
Jun 29, 2022 | 29.09 | 29.11 | 28.82 | 28.97 | 990,727 | -0.24(-0.82%) |
Jun 28, 2022 | 29.77 | 30.12 | 29.20 | 29.21 | 1,397,196 | -0.23(-0.78%) |
Jun 27, 2022 | 29.65 | 29.93 | 29.33 | 29.44 | 1,097,796 | -0.19(-0.65%) |
Jun 24, 2022 | 28.81 | 29.84 | 28.65 | 29.63 | 2,360,131 | +1.06(+3.70%) |
Jun 23, 2022 | 27.99 | 28.65 | 27.99 | 28.57 | 1,312,247 | +0.58(+2.07%) |
Jun 22, 2022 | 27.80 | 28.19 | 27.80 | 27.99 | 1,268,714 | -0.14(-0.49%) |
Jun 21, 2022 | 28.08 | 28.61 | 28.03 | 28.13 | 1,224,667 | +0.20(+0.73%) |
Jun 17, 2022 | 28.14 | 28.56 | 27.85 | 27.93 | 2,203,845 | +0.01(+0.03%) |
Jun 16, 2022 | 28.07 | 28.34 | 27.74 | 27.92 | 1,052,084 | -0.76(-2.66%) |
Jun 15, 2022 | 28.26 | 29.30 | 28.25 | 28.68 | 1,621,490 | +0.69(+2.47%) |
Jun 14, 2022 | 28.34 | 28.56 | 27.73 | 27.99 | 1,260,961 | -0.34(-1.20%) |
Jun 13, 2022 | 28.88 | 28.94 | 28.21 | 28.33 | 1,724,189 | -1.21(-4.08%) |
Jun 10, 2022 | 29.92 | 29.95 | 29.50 | 29.54 | 1,117,847 | -0.67(-2.22%) |
Jun 09, 2022 | 30.40 | 30.80 | 30.16 | 30.21 | 1,377,410 | -0.40(-1.29%) |
Jun 08, 2022 | 31.49 | 31.64 | 30.45 | 30.61 | 1,176,261 | -1.26(-3.96%) |
Jun 07, 2022 | 30.84 | 31.88 | 30.70 | 31.87 | 1,842,933 | +0.82(+2.64%) |
Jun 06, 2022 | 30.74 | 31.11 | 30.59 | 31.05 | 2,332,839 | +0.61(+2.00%) |
Jun 03, 2022 | 30.90 | 31.00 | 30.33 | 30.44 | 868,504 | -0.64(-2.07%) |
Jun 02, 2022 | 30.67 | 31.11 | 30.36 | 31.08 | 1,337,743 | +0.37(+1.20%) |