Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 26.46 | 27.32 | 26.02 | 26.67 | 676,965 | -0.77(-2.82%) |
Aug 30, 2022 | 28.22 | 28.22 | 27.26 | 27.44 | 648,838 | -0.94(-3.30%) |
Aug 29, 2022 | 27.76 | 28.58 | 27.51 | 28.38 | 690,038 | +0.40(+1.41%) |
Aug 26, 2022 | 28.03 | 28.16 | 27.52 | 27.98 | 705,610 | -0.69(-2.42%) |
Aug 25, 2022 | 28.26 | 28.67 | 27.96 | 28.67 | 879,381 | -0.16(-0.56%) |
Aug 24, 2022 | 28.21 | 29.83 | 28.21 | 28.83 | 1,393,137 | +1.69(+6.24%) |
Aug 23, 2022 | 28.13 | 28.56 | 26.92 | 27.14 | 1,265,415 | -1.32(-4.65%) |
Aug 22, 2022 | 27.99 | 28.75 | 27.86 | 28.46 | 537,663 | +0.23(+0.80%) |
Aug 19, 2022 | 28.17 | 28.81 | 27.88 | 28.24 | 454,732 | -0.75(-2.59%) |
Aug 18, 2022 | 28.71 | 29.10 | 28.54 | 28.99 | 527,250 | +0.44(+1.55%) |
Aug 17, 2022 | 28.07 | 28.79 | 27.89 | 28.54 | 457,127 | -0.15(-0.51%) |
Aug 16, 2022 | 27.77 | 29.29 | 27.70 | 28.69 | 594,260 | +0.93(+3.34%) |
Aug 15, 2022 | 27.90 | 27.93 | 26.68 | 27.76 | 551,811 | -0.66(-2.33%) |
Aug 12, 2022 | 27.97 | 28.47 | 27.13 | 28.42 | 394,326 | +0.38(+1.35%) |
Aug 11, 2022 | 27.57 | 28.34 | 27.52 | 28.04 | 590,149 | +0.77(+2.81%) |
Aug 10, 2022 | 26.94 | 27.42 | 26.51 | 27.28 | 502,909 | +0.74(+2.80%) |
Aug 09, 2022 | 26.05 | 26.64 | 25.75 | 26.54 | 480,917 | +0.99(+3.88%) |
Aug 08, 2022 | 25.00 | 25.76 | 24.98 | 25.54 | 329,349 | +0.69(+2.76%) |
Aug 05, 2022 | 23.87 | 25.08 | 23.85 | 24.86 | 231,509 | +0.40(+1.61%) |
Aug 04, 2022 | 25.12 | 25.34 | 23.51 | 24.46 | 875,869 | -1.70(-6.50%) |
Aug 03, 2022 | 25.88 | 26.42 | 25.61 | 26.17 | 479,441 | +0.49(+1.92%) |
Aug 02, 2022 | 25.57 | 26.09 | 25.21 | 25.67 | 212,171 | +0.06(+0.25%) |
Aug 01, 2022 | 25.64 | 26.00 | 25.16 | 25.61 | 371,513 | -0.08(-0.31%) |
Jul 29, 2022 | 25.29 | 25.98 | 25.10 | 25.69 | 595,786 | +0.33(+1.30%) |
Jul 28, 2022 | 25.36 | 25.79 | 24.78 | 25.36 | 474,308 | +0.48(+1.91%) |
Jul 27, 2022 | 25.05 | 25.17 | 24.51 | 24.88 | 501,618 | -0.02(-0.06%) |
Jul 26, 2022 | 24.56 | 25.12 | 24.21 | 24.90 | 608,620 | +0.45(+1.85%) |
Jul 25, 2022 | 23.42 | 24.77 | 23.29 | 24.45 | 725,265 | +0.96(+4.09%) |
Jul 22, 2022 | 23.79 | 24.00 | 23.33 | 23.49 | 275,959 | -0.30(-1.25%) |
Jul 21, 2022 | 23.30 | 23.80 | 22.85 | 23.79 | 294,403 | -0.04(-0.17%) |
Jul 20, 2022 | 22.98 | 24.00 | 22.76 | 23.83 | 596,558 | +0.78(+3.39%) |
Jul 19, 2022 | 22.63 | 23.13 | 22.62 | 23.05 | 297,572 | +0.52(+2.29%) |
Jul 18, 2022 | 22.96 | 23.26 | 22.42 | 22.53 | 531,269 | +0.33(+1.49%) |
Jul 15, 2022 | 21.91 | 22.27 | 21.48 | 22.20 | 334,710 | +0.89(+4.20%) |
Jul 14, 2022 | 21.25 | 21.56 | 20.78 | 21.30 | 286,681 | -0.41(-1.89%) |
Jul 13, 2022 | 21.13 | 22.50 | 21.13 | 21.71 | 380,165 | +0.67(+3.18%) |
Jul 12, 2022 | 22.17 | 22.25 | 20.94 | 21.05 | 524,154 | -1.32(-5.91%) |
Jul 11, 2022 | 22.58 | 22.74 | 22.05 | 22.37 | 325,064 | -0.21(-0.93%) |
Jul 08, 2022 | 22.35 | 22.63 | 21.88 | 22.58 | 279,721 | +0.36(+1.63%) |
Jul 07, 2022 | 21.41 | 22.36 | 21.41 | 22.21 | 419,656 | +1.46(+7.03%) |
Jul 06, 2022 | 20.76 | 21.27 | 19.93 | 20.76 | 503,043 | -0.73(-3.41%) |
Jul 05, 2022 | 21.71 | 21.76 | 20.81 | 21.49 | 520,966 | -0.40(-1.81%) |
Jul 01, 2022 | 21.26 | 21.92 | 20.61 | 21.88 | 626,474 | -0.20(-0.91%) |
Jun 30, 2022 | 22.26 | 22.55 | 21.67 | 22.09 | 568,302 | +0.15(+0.66%) |
Jun 29, 2022 | 22.89 | 23.25 | 21.70 | 21.94 | 532,668 | -0.37(-1.66%) |
Jun 28, 2022 | 23.61 | 23.67 | 21.97 | 22.31 | 818,035 | -0.85(-3.66%) |
Jun 27, 2022 | 22.54 | 23.61 | 22.49 | 23.16 | 843,654 | +0.68(+3.01%) |
Jun 24, 2022 | 22.40 | 23.45 | 22.18 | 22.48 | 5,039,877 | +0.30(+1.34%) |
Jun 23, 2022 | 22.57 | 22.58 | 21.84 | 22.18 | 1,150,661 | +1.84(+9.04%) |
Jun 22, 2022 | 20.17 | 20.89 | 20.14 | 20.34 | 658,126 | -0.63(-3.00%) |
Jun 21, 2022 | 20.57 | 21.76 | 20.56 | 20.97 | 975,077 | +1.45(+7.44%) |
Jun 17, 2022 | 19.63 | 20.05 | 18.75 | 19.52 | 705,223 | -0.02(-0.12%) |
Jun 16, 2022 | 19.55 | 19.94 | 19.09 | 19.55 | 796,492 | -0.82(-4.04%) |
Jun 15, 2022 | 19.88 | 20.60 | 19.60 | 20.37 | 622,644 | +0.27(+1.36%) |
Jun 14, 2022 | 19.69 | 20.57 | 19.69 | 20.09 | 766,566 | +0.15(+0.77%) |
Jun 13, 2022 | 20.25 | 20.65 | 19.76 | 19.94 | 1,068,679 | -1.62(-7.52%) |
Jun 10, 2022 | 21.07 | 21.97 | 20.80 | 21.56 | 1,054,113 | +0.13(+0.60%) |
Jun 09, 2022 | 22.68 | 22.88 | 21.39 | 21.43 | 1,923,957 | -1.96(-8.38%) |
Jun 08, 2022 | 23.98 | 24.27 | 23.05 | 23.39 | 2,257,151 | -2.43(-9.40%) |
Jun 07, 2022 | 25.08 | 26.03 | 24.69 | 25.82 | 1,377,669 | -0.49(-1.87%) |
Jun 06, 2022 | 24.80 | 26.90 | 24.80 | 26.31 | 2,070,440 | +2.33(+9.72%) |
Jun 03, 2022 | 24.22 | 24.57 | 23.42 | 23.98 | 752,148 | -0.24(-1.00%) |
Jun 02, 2022 | 22.50 | 24.75 | 22.38 | 24.22 | 2,183,366 | +1.74(+7.75%) |