Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 25.26 | 25.26 | 24.66 | 24.94 | 12,867 | -0.18(-0.71%) |
Aug 30, 2022 | 24.95 | 25.63 | 24.95 | 25.11 | 12,921 | +0.27(+1.07%) |
Aug 29, 2022 | 25.22 | 26.08 | 24.73 | 24.85 | 10,386 | -0.74(-2.90%) |
Aug 26, 2022 | 26.47 | 26.61 | 25.52 | 25.59 | 18,488 | -1.15(-4.29%) |
Aug 25, 2022 | 26.41 | 27.15 | 26.22 | 26.74 | 37,685 | +0.50(+1.92%) |
Aug 24, 2022 | 26.21 | 26.84 | 26.01 | 26.23 | 14,995 | -0.65(-2.43%) |
Aug 23, 2022 | 26.54 | 27.29 | 26.10 | 26.89 | 20,267 | +0.84(+3.23%) |
Aug 22, 2022 | 27.40 | 27.40 | 26.04 | 26.04 | 22,058 | -1.45(-5.29%) |
Aug 19, 2022 | 27.69 | 27.69 | 26.58 | 27.50 | 46,831 | -0.19(-0.68%) |
Aug 18, 2022 | 27.60 | 27.70 | 26.95 | 27.69 | 28,154 | +0.19(+0.68%) |
Aug 17, 2022 | 27.30 | 27.56 | 27.30 | 27.50 | 19,858 | +0.03(+0.11%) |
Aug 16, 2022 | 26.97 | 27.47 | 26.72 | 27.47 | 65,005 | +0.29(+1.06%) |
Aug 15, 2022 | 26.61 | 27.20 | 26.18 | 27.18 | 23,743 | +0.06(+0.22%) |
Aug 12, 2022 | 26.73 | 27.15 | 26.51 | 27.12 | 44,631 | +0.20(+0.73%) |
Aug 11, 2022 | 26.91 | 27.00 | 26.54 | 26.93 | 22,357 | +0.07(+0.26%) |
Aug 10, 2022 | 27.15 | 27.15 | 26.69 | 26.86 | 26,682 | -0.19(-0.69%) |
Aug 09, 2022 | 26.84 | 27.15 | 26.50 | 27.04 | 24,611 | -0.02(-0.07%) |
Aug 08, 2022 | 26.93 | 27.15 | 26.13 | 27.06 | 23,257 | -0.09(-0.33%) |
Aug 05, 2022 | 24.77 | 27.15 | 24.31 | 27.15 | 23,596 | +0.49(+1.86%) |
Aug 04, 2022 | 25.83 | 26.80 | 25.38 | 26.66 | 30,710 | +0.00(+0.00%) |
Aug 03, 2022 | 26.33 | 26.71 | 25.66 | 26.66 | 24,233 | +0.37(+1.39%) |
Aug 02, 2022 | 26.20 | 26.39 | 26.18 | 26.29 | 22,708 | +0.20(+0.76%) |
Aug 01, 2022 | 25.53 | 26.21 | 25.29 | 26.09 | 13,773 | +0.31(+1.19%) |
Jul 29, 2022 | 26.20 | 26.36 | 25.27 | 25.79 | 27,218 | -0.40(-1.51%) |
Jul 28, 2022 | 25.79 | 26.67 | 25.79 | 26.18 | 12,928 | +0.18(+0.68%) |
Jul 27, 2022 | 25.95 | 26.30 | 25.05 | 26.01 | 21,111 | +0.05(+0.19%) |
Jul 26, 2022 | 24.72 | 26.95 | 23.84 | 25.96 | 35,600 | +1.24(+5.00%) |
Jul 25, 2022 | 24.53 | 24.73 | 23.32 | 24.72 | 34,745 | +0.72(+3.01%) |
Jul 22, 2022 | 24.73 | 24.73 | 23.46 | 24.00 | 21,849 | -0.70(-2.84%) |
Jul 21, 2022 | 23.94 | 24.70 | 23.94 | 24.70 | 20,636 | +0.34(+1.38%) |
Jul 20, 2022 | 23.89 | 25.13 | 23.89 | 24.36 | 17,496 | +0.43(+1.78%) |
Jul 19, 2022 | 23.46 | 24.52 | 22.99 | 23.94 | 32,222 | +0.86(+3.73%) |
Jul 18, 2022 | 23.39 | 23.39 | 22.30 | 23.08 | 16,558 | +0.37(+1.61%) |
Jul 15, 2022 | 22.65 | 23.22 | 21.92 | 22.71 | 31,956 | +0.58(+2.64%) |
Jul 14, 2022 | 22.35 | 22.67 | 21.80 | 22.13 | 24,366 | -0.21(-0.93%) |
Jul 13, 2022 | 23.51 | 23.51 | 22.06 | 22.34 | 34,516 | -1.03(-4.40%) |
Jul 12, 2022 | 23.39 | 23.44 | 22.82 | 23.36 | 23,735 | +0.26(+1.11%) |
Jul 11, 2022 | 23.54 | 23.54 | 22.88 | 23.11 | 24,082 | -0.36(-1.52%) |
Jul 08, 2022 | 23.44 | 23.64 | 23.07 | 23.46 | 23,441 | -0.16(-0.67%) |
Jul 07, 2022 | 23.29 | 23.71 | 22.81 | 23.62 | 38,695 | +0.33(+1.40%) |
Jul 06, 2022 | 22.74 | 23.44 | 22.14 | 23.29 | 14,375 | +0.18(+0.77%) |
Jul 05, 2022 | 22.23 | 23.85 | 22.04 | 23.12 | 47,823 | +1.17(+5.32%) |
Jul 01, 2022 | 22.23 | 22.65 | 21.65 | 21.95 | 27,500 | -0.35(-1.55%) |
Jun 30, 2022 | 21.66 | 22.62 | 21.38 | 22.30 | 66,189 | +0.22(+0.99%) |
Jun 29, 2022 | 22.01 | 22.48 | 21.76 | 22.08 | 84,470 | +0.02(+0.09%) |
Jun 28, 2022 | 21.86 | 22.65 | 21.86 | 22.06 | 87,537 | -0.27(-1.20%) |
Jun 27, 2022 | 24.59 | 25.71 | 21.72 | 22.33 | 131,430 | -1.91(-7.88%) |
Jun 24, 2022 | 25.31 | 26.25 | 23.68 | 24.23 | 1,275,102 | -1.17(-4.59%) |
Jun 23, 2022 | 23.97 | 26.09 | 23.97 | 25.40 | 99,119 | +0.19(+0.75%) |
Jun 22, 2022 | 26.49 | 26.95 | 24.15 | 25.21 | 198,547 | -1.57(-5.87%) |
Jun 21, 2022 | 28.74 | 28.85 | 26.35 | 26.79 | 197,829 | -1.98(-6.88%) |
Jun 17, 2022 | 28.69 | 28.93 | 28.20 | 28.76 | 753,134 | -0.28(-0.95%) |
Jun 16, 2022 | 27.63 | 29.18 | 27.63 | 29.04 | 248,528 | +1.00(+3.56%) |
Jun 15, 2022 | 27.23 | 28.36 | 25.87 | 28.04 | 222,361 | +0.73(+2.68%) |
Jun 14, 2022 | 27.38 | 27.56 | 26.37 | 27.31 | 45,203 | +0.17(+0.62%) |
Jun 13, 2022 | 27.14 | 0 | -0.48(-1.75%) | |||
Jun 10, 2022 | 27.03 | 27.92 | 27.03 | 27.63 | 74,275 | +0.34(+1.23%) |
Jun 09, 2022 | 27.54 | 27.92 | 26.98 | 27.29 | 74,619 | -0.41(-1.46%) |
Jun 08, 2022 | 27.10 | 27.94 | 25.96 | 27.70 | 99,171 | +0.73(+2.71%) |
Jun 07, 2022 | 28.10 | 28.60 | 25.51 | 26.96 | 125,204 | -1.25(-4.42%) |
Jun 06, 2022 | 27.35 | 28.34 | 26.56 | 28.21 | 302,135 | +1.01(+3.71%) |
Jun 03, 2022 | 27.30 | 27.30 | 27.11 | 27.20 | 49,796 | -0.10(-0.36%) |
Jun 02, 2022 | 27.30 | 27.41 | 27.21 | 27.30 | 61,547 | -0.03(-0.11%) |