Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 26.74 | 27.54 | 26.74 | 27.02 | 162,641 | +0.40(+1.50%) |
Aug 30, 2022 | 27.46 | 27.79 | 26.23 | 26.62 | 280,634 | -0.67(-2.46%) |
Aug 29, 2022 | 27.03 | 27.62 | 27.03 | 27.29 | 107,818 | -0.07(-0.26%) |
Aug 26, 2022 | 27.99 | 28.84 | 26.41 | 27.36 | 126,859 | -0.59(-2.11%) |
Aug 25, 2022 | 27.03 | 28.17 | 26.90 | 27.95 | 138,798 | +0.97(+3.60%) |
Aug 24, 2022 | 27.12 | 27.60 | 26.97 | 26.98 | 150,291 | -0.02(-0.07%) |
Aug 23, 2022 | 26.62 | 27.26 | 26.62 | 27.00 | 434,334 | +0.38(+1.43%) |
Aug 22, 2022 | 26.71 | 27.05 | 26.05 | 26.62 | 167,886 | -0.70(-2.56%) |
Aug 19, 2022 | 27.35 | 28.07 | 26.98 | 27.32 | 137,589 | -0.55(-1.97%) |
Aug 18, 2022 | 27.04 | 28.01 | 27.03 | 27.87 | 118,248 | +0.41(+1.49%) |
Aug 17, 2022 | 27.70 | 28.12 | 27.31 | 27.46 | 169,299 | -0.61(-2.17%) |
Aug 16, 2022 | 28.87 | 29.15 | 27.88 | 28.07 | 222,963 | -0.76(-2.64%) |
Aug 15, 2022 | 28.67 | 28.98 | 28.34 | 28.83 | 200,582 | -0.13(-0.45%) |
Aug 12, 2022 | 28.30 | 29.26 | 27.86 | 28.96 | 333,443 | +0.88(+3.13%) |
Aug 11, 2022 | 28.41 | 28.99 | 27.88 | 28.08 | 309,382 | -0.06(-0.21%) |
Aug 10, 2022 | 27.22 | 28.33 | 27.10 | 28.14 | 213,661 | +1.55(+5.83%) |
Aug 09, 2022 | 26.31 | 26.80 | 26.10 | 26.59 | 1,136,481 | +0.09(+0.34%) |
Aug 08, 2022 | 26.68 | 27.14 | 25.36 | 26.50 | 238,932 | -0.28(-1.05%) |
Aug 05, 2022 | 26.65 | 26.96 | 24.75 | 26.78 | 398,889 | -0.50(-1.83%) |
Aug 04, 2022 | 26.61 | 27.34 | 26.11 | 27.28 | 340,903 | +0.40(+1.49%) |
Aug 03, 2022 | 26.00 | 27.68 | 25.67 | 26.88 | 397,854 | +1.71(+6.79%) |
Aug 02, 2022 | 24.75 | 25.50 | 24.36 | 25.17 | 224,399 | +0.67(+2.73%) |
Aug 01, 2022 | 25.24 | 25.24 | 24.34 | 24.50 | 188,537 | -0.90(-3.54%) |
Jul 29, 2022 | 24.57 | 25.44 | 24.04 | 25.40 | 278,446 | +0.67(+2.71%) |
Jul 28, 2022 | 25.22 | 25.65 | 24.58 | 24.73 | 300,868 | -0.66(-2.60%) |
Jul 27, 2022 | 23.26 | 25.74 | 22.82 | 25.39 | 1,290,404 | +2.54(+11.12%) |
Jul 26, 2022 | 23.45 | 24.01 | 22.41 | 22.85 | 86,355 | -0.82(-3.46%) |
Jul 25, 2022 | 23.50 | 24.13 | 23.13 | 23.67 | 106,164 | +0.17(+0.72%) |
Jul 22, 2022 | 24.14 | 24.14 | 23.25 | 23.50 | 122,532 | -1.03(-4.20%) |
Jul 21, 2022 | 23.89 | 24.62 | 23.52 | 24.53 | 167,079 | +0.70(+2.94%) |
Jul 20, 2022 | 22.95 | 24.07 | 22.68 | 23.83 | 109,653 | +0.90(+3.92%) |
Jul 19, 2022 | 22.97 | 23.07 | 22.52 | 22.93 | 123,658 | +0.45(+2.00%) |
Jul 18, 2022 | 22.34 | 22.79 | 21.89 | 22.48 | 500,627 | +0.45(+2.04%) |
Jul 15, 2022 | 21.56 | 22.34 | 21.56 | 22.03 | 118,996 | +0.65(+3.04%) |
Jul 14, 2022 | 21.82 | 22.70 | 20.56 | 21.38 | 376,571 | -1.04(-4.64%) |
Jul 13, 2022 | 22.73 | 22.95 | 21.91 | 22.42 | 104,847 | -0.08(-0.36%) |
Jul 12, 2022 | 21.92 | 22.57 | 21.92 | 22.50 | 97,889 | +0.40(+1.81%) |
Jul 11, 2022 | 23.38 | 23.38 | 22.09 | 22.10 | 154,558 | -1.56(-6.59%) |
Jul 08, 2022 | 23.65 | 23.89 | 23.26 | 23.66 | 57,612 | -0.32(-1.33%) |
Jul 07, 2022 | 23.01 | 24.52 | 23.01 | 23.98 | 123,269 | +1.06(+4.62%) |
Jul 06, 2022 | 23.80 | 23.81 | 22.54 | 22.92 | 188,157 | -0.84(-3.54%) |
Jul 05, 2022 | 23.49 | 23.84 | 23.25 | 23.76 | 278,041 | -0.09(-0.38%) |
Jul 01, 2022 | 24.31 | 24.63 | 23.36 | 23.85 | 152,223 | -0.55(-2.25%) |
Jun 30, 2022 | 23.65 | 24.44 | 23.65 | 24.40 | 276,050 | +0.35(+1.46%) |
Jun 29, 2022 | 23.64 | 24.24 | 23.64 | 24.05 | 173,830 | +0.04(+0.17%) |
Jun 28, 2022 | 24.52 | 24.73 | 23.96 | 24.01 | 165,587 | -0.29(-1.19%) |
Jun 27, 2022 | 25.02 | 25.02 | 23.95 | 24.30 | 77,584 | -0.53(-2.13%) |
Jun 24, 2022 | 24.67 | 25.25 | 24.44 | 24.83 | 73,410 | +0.39(+1.60%) |
Jun 23, 2022 | 24.30 | 24.68 | 23.70 | 24.44 | 134,702 | +0.38(+1.58%) |
Jun 22, 2022 | 24.15 | 24.80 | 23.23 | 24.06 | 224,591 | -0.46(-1.88%) |
Jun 21, 2022 | 24.66 | 25.09 | 24.31 | 24.52 | 222,165 | -0.06(-0.24%) |
Jun 17, 2022 | 23.46 | 24.64 | 23.46 | 24.58 | 230,596 | +0.86(+3.63%) |
Jun 16, 2022 | 24.00 | 24.33 | 23.11 | 23.72 | 350,400 | -0.88(-3.58%) |
Jun 15, 2022 | 24.36 | 24.91 | 23.80 | 24.60 | 169,191 | +0.48(+1.99%) |
Jun 14, 2022 | 23.78 | 24.75 | 23.50 | 24.12 | 197,241 | +0.62(+2.64%) |
Jun 13, 2022 | 24.05 | 24.46 | 23.34 | 23.50 | 333,593 | -1.10(-4.47%) |
Jun 10, 2022 | 25.05 | 25.45 | 24.33 | 24.60 | 203,533 | -1.04(-4.06%) |
Jun 09, 2022 | 25.97 | 26.41 | 25.53 | 25.64 | 290,107 | -0.63(-2.40%) |
Jun 08, 2022 | 25.93 | 26.36 | 25.78 | 26.27 | 112,900 | -0.09(-0.34%) |
Jun 07, 2022 | 25.93 | 26.50 | 25.40 | 26.36 | 169,065 | +0.16(+0.61%) |
Jun 06, 2022 | 25.76 | 26.59 | 25.63 | 26.20 | 217,388 | +0.64(+2.50%) |
Jun 03, 2022 | 26.33 | 26.53 | 25.39 | 25.56 | 202,295 | -1.02(-3.84%) |
Jun 02, 2022 | 25.78 | 26.66 | 25.78 | 26.58 | 193,245 | +0.88(+3.42%) |