Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 26.38 | 28.36 | 25.85 | 28.19 | 2,191,255 | +2.12(+8.13%) |
Aug 30, 2022 | 28.62 | 29.69 | 24.93 | 26.07 | 1,541,543 | -2.55(-8.90%) |
Aug 29, 2022 | 29.90 | 30.58 | 28.55 | 28.62 | 917,820 | -1.53(-5.09%) |
Aug 26, 2022 | 32.31 | 32.35 | 29.32 | 30.16 | 1,325,739 | +1.05(+3.61%) |
Aug 25, 2022 | 28.08 | 29.70 | 27.74 | 29.10 | 803,976 | +1.67(+6.10%) |
Aug 24, 2022 | 24.73 | 27.54 | 24.41 | 27.43 | 626,994 | +2.20(+8.74%) |
Aug 23, 2022 | 25.84 | 25.84 | 24.81 | 25.23 | 440,539 | -0.24(-0.95%) |
Aug 22, 2022 | 25.11 | 25.74 | 24.53 | 25.47 | 489,457 | +0.34(+1.37%) |
Aug 19, 2022 | 25.29 | 25.75 | 24.91 | 25.12 | 350,094 | -0.08(-0.33%) |
Aug 18, 2022 | 24.93 | 25.42 | 24.57 | 25.21 | 539,596 | +0.28(+1.12%) |
Aug 17, 2022 | 26.04 | 26.04 | 24.92 | 24.93 | 528,488 | -1.30(-4.96%) |
Aug 16, 2022 | 25.47 | 26.48 | 25.15 | 26.23 | 489,396 | +0.31(+1.18%) |
Aug 15, 2022 | 25.53 | 26.33 | 25.53 | 25.92 | 255,121 | +0.08(+0.32%) |
Aug 12, 2022 | 24.89 | 25.98 | 24.76 | 25.84 | 649,761 | +0.32(+1.24%) |
Aug 11, 2022 | 24.76 | 26.83 | 24.63 | 25.52 | 547,284 | +1.14(+4.69%) |
Aug 10, 2022 | 23.81 | 24.51 | 23.58 | 24.38 | 309,173 | +0.75(+3.19%) |
Aug 09, 2022 | 23.83 | 24.00 | 23.49 | 23.63 | 280,516 | -0.41(-1.70%) |
Aug 08, 2022 | 24.13 | 24.59 | 23.88 | 24.04 | 331,837 | -0.06(-0.23%) |
Aug 05, 2022 | 24.64 | 24.64 | 24.02 | 24.09 | 427,406 | -1.06(-4.21%) |
Aug 04, 2022 | 25.48 | 26.43 | 25.13 | 25.15 | 463,281 | +0.25(+1.01%) |
Aug 03, 2022 | 24.17 | 25.19 | 24.09 | 24.90 | 420,000 | +0.73(+3.04%) |
Aug 02, 2022 | 22.78 | 24.57 | 22.54 | 24.17 | 624,624 | +0.80(+3.42%) |
Aug 01, 2022 | 23.40 | 23.82 | 23.00 | 23.37 | 563,107 | -0.71(-2.94%) |
Jul 29, 2022 | 23.31 | 24.20 | 23.15 | 24.07 | 1,142,708 | -0.37(-1.52%) |
Jul 28, 2022 | 23.92 | 24.48 | 23.27 | 24.45 | 368,896 | +0.17(+0.69%) |
Jul 27, 2022 | 24.03 | 24.32 | 23.14 | 24.28 | 398,312 | +0.39(+1.63%) |
Jul 26, 2022 | 24.37 | 24.37 | 23.80 | 23.89 | 561,058 | -0.60(-2.43%) |
Jul 25, 2022 | 24.45 | 24.51 | 23.94 | 24.48 | 445,903 | +0.06(+0.23%) |
Jul 22, 2022 | 25.15 | 25.42 | 24.36 | 24.43 | 397,282 | -0.90(-3.56%) |
Jul 21, 2022 | 25.14 | 26.22 | 25.11 | 25.33 | 557,817 | +0.23(+0.93%) |
Jul 20, 2022 | 25.35 | 26.03 | 24.79 | 25.10 | 538,474 | -0.28(-1.10%) |
Jul 19, 2022 | 25.14 | 25.65 | 24.61 | 25.38 | 493,536 | +0.54(+2.17%) |
Jul 18, 2022 | 24.09 | 25.84 | 24.09 | 24.84 | 914,917 | +1.72(+7.44%) |
Jul 15, 2022 | 23.07 | 23.27 | 22.23 | 23.12 | 316,113 | +0.03(+0.12%) |
Jul 14, 2022 | 23.66 | 23.72 | 22.68 | 23.09 | 582,949 | -1.02(-4.24%) |
Jul 13, 2022 | 23.97 | 24.73 | 23.91 | 24.11 | 292,809 | -0.31(-1.26%) |
Jul 12, 2022 | 23.85 | 24.71 | 23.53 | 24.42 | 349,302 | +0.60(+2.54%) |
Jul 11, 2022 | 25.16 | 25.29 | 23.80 | 23.81 | 770,782 | -2.27(-8.70%) |
Jul 08, 2022 | 26.40 | 26.96 | 25.81 | 26.08 | 792,354 | -0.61(-2.30%) |
Jul 07, 2022 | 26.91 | 27.43 | 26.35 | 26.70 | 466,853 | +0.20(+0.77%) |
Jul 06, 2022 | 28.15 | 28.15 | 25.82 | 26.49 | 805,495 | -2.19(-7.65%) |
Jul 05, 2022 | 28.23 | 28.81 | 27.54 | 28.69 | 403,552 | -0.11(-0.39%) |
Jul 01, 2022 | 27.61 | 28.84 | 27.52 | 28.80 | 298,474 | +1.03(+3.72%) |
Jun 30, 2022 | 27.94 | 28.18 | 27.25 | 27.77 | 972,309 | -0.79(-2.77%) |
Jun 29, 2022 | 28.28 | 28.87 | 27.84 | 28.56 | 749,919 | -0.49(-1.70%) |
Jun 28, 2022 | 29.59 | 29.89 | 28.88 | 29.05 | 396,024 | -0.44(-1.48%) |
Jun 27, 2022 | 30.86 | 31.15 | 29.02 | 29.49 | 451,406 | -0.85(-2.79%) |
Jun 24, 2022 | 28.40 | 30.60 | 27.76 | 30.33 | 669,651 | +2.44(+8.73%) |
Jun 23, 2022 | 27.78 | 28.77 | 27.34 | 27.90 | 751,026 | +0.48(+1.76%) |
Jun 22, 2022 | 27.90 | 28.81 | 27.34 | 27.41 | 779,454 | -1.01(-3.57%) |
Jun 21, 2022 | 28.35 | 28.72 | 27.58 | 28.43 | 784,616 | +1.32(+4.86%) |
Jun 17, 2022 | 28.16 | 28.53 | 26.84 | 27.11 | 1,054,878 | -0.24(-0.87%) |
Jun 16, 2022 | 27.90 | 28.43 | 27.26 | 27.35 | 685,333 | -1.62(-5.59%) |
Jun 15, 2022 | 28.59 | 29.02 | 27.76 | 28.97 | 1,083,687 | +0.54(+1.90%) |
Jun 14, 2022 | 28.80 | 29.14 | 27.38 | 28.43 | 1,097,361 | +0.11(+0.39%) |
Jun 13, 2022 | 28.81 | 29.75 | 27.71 | 28.32 | 1,047,999 | -1.56(-5.23%) |
Jun 10, 2022 | 32.09 | 32.09 | 29.72 | 29.88 | 1,202,799 | -1.76(-5.56%) |
Jun 09, 2022 | 32.30 | 32.61 | 31.33 | 31.64 | 938,871 | -1.74(-5.22%) |
Jun 08, 2022 | 34.07 | 34.36 | 33.25 | 33.38 | 1,074,552 | -0.17(-0.52%) |
Jun 07, 2022 | 32.20 | 34.16 | 32.20 | 33.56 | 1,054,109 | +0.94(+2.89%) |
Jun 06, 2022 | 33.03 | 36.28 | 32.19 | 32.61 | 1,402,310 | +0.88(+2.77%) |
Jun 03, 2022 | 33.18 | 33.18 | 31.20 | 31.74 | 742,067 | -1.89(-5.63%) |
Jun 02, 2022 | 32.48 | 33.71 | 31.42 | 33.63 | 934,412 | +1.54(+4.79%) |