Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 26.99 | 27.30 | 26.04 | 26.18 | 91,104 | -2.06(-7.29%) |
Aug 30, 2022 | 29.04 | 30.04 | 28.05 | 28.24 | 62,876 | -0.75(-2.59%) |
Aug 29, 2022 | 29.42 | 29.83 | 28.82 | 28.99 | 42,722 | -0.41(-1.39%) |
Aug 26, 2022 | 29.56 | 29.97 | 29.11 | 29.40 | 32,375 | -0.49(-1.64%) |
Aug 25, 2022 | 30.20 | 30.30 | 29.55 | 29.89 | 60,451 | -0.26(-0.86%) |
Aug 24, 2022 | 29.47 | 30.15 | 29.47 | 30.15 | 49,098 | +0.48(+1.62%) |
Aug 23, 2022 | 28.90 | 29.90 | 28.90 | 29.67 | 52,167 | +0.62(+2.13%) |
Aug 22, 2022 | 29.20 | 29.38 | 28.57 | 29.05 | 44,267 | -0.75(-2.52%) |
Aug 19, 2022 | 29.88 | 30.09 | 29.42 | 29.80 | 64,913 | -0.30(-1.00%) |
Aug 18, 2022 | 29.86 | 30.10 | 29.58 | 30.10 | 93,955 | +0.38(+1.28%) |
Aug 17, 2022 | 29.03 | 30.26 | 28.87 | 29.72 | 60,159 | +0.39(+1.33%) |
Aug 16, 2022 | 29.71 | 30.09 | 29.18 | 29.33 | 52,477 | -0.37(-1.25%) |
Aug 15, 2022 | 29.26 | 29.95 | 28.54 | 29.70 | 60,394 | +0.24(+0.81%) |
Aug 12, 2022 | 29.25 | 29.46 | 28.96 | 29.46 | 48,284 | +0.39(+1.34%) |
Aug 11, 2022 | 28.83 | 29.56 | 28.83 | 29.07 | 66,642 | +0.26(+0.90%) |
Aug 10, 2022 | 28.31 | 29.80 | 28.31 | 28.81 | 99,526 | +1.11(+4.01%) |
Aug 09, 2022 | 28.50 | 28.50 | 27.53 | 27.70 | 86,739 | -0.93(-3.25%) |
Aug 08, 2022 | 28.33 | 29.55 | 28.15 | 28.63 | 104,769 | +0.45(+1.60%) |
Aug 05, 2022 | 27.75 | 28.99 | 27.47 | 28.18 | 136,127 | +0.03(+0.11%) |
Aug 04, 2022 | 35.00 | 35.00 | 26.73 | 28.15 | 302,399 | -7.06(-20.05%) |
Aug 03, 2022 | 34.94 | 35.75 | 34.94 | 35.21 | 100,700 | +0.31(+0.89%) |
Aug 02, 2022 | 34.89 | 35.34 | 34.47 | 34.90 | 68,411 | -0.22(-0.63%) |
Aug 01, 2022 | 34.12 | 35.79 | 33.78 | 35.12 | 118,327 | +0.82(+2.39%) |
Jul 29, 2022 | 34.61 | 35.00 | 34.29 | 34.30 | 101,407 | -0.33(-0.95%) |
Jul 28, 2022 | 33.66 | 34.72 | 33.47 | 34.63 | 67,761 | +1.23(+3.68%) |
Jul 27, 2022 | 33.53 | 33.95 | 33.24 | 33.40 | 72,792 | +0.14(+0.42%) |
Jul 26, 2022 | 33.74 | 33.98 | 33.11 | 33.26 | 74,398 | -0.52(-1.54%) |
Jul 25, 2022 | 33.77 | 33.94 | 33.29 | 33.78 | 63,918 | +0.27(+0.81%) |
Jul 22, 2022 | 33.47 | 34.09 | 33.25 | 33.51 | 80,600 | +0.30(+0.90%) |
Jul 21, 2022 | 32.93 | 33.50 | 32.77 | 33.21 | 86,240 | +0.46(+1.40%) |
Jul 20, 2022 | 32.60 | 32.85 | 32.24 | 32.75 | 76,731 | +0.25(+0.77%) |
Jul 19, 2022 | 31.55 | 32.78 | 31.42 | 32.50 | 115,229 | +1.30(+4.17%) |
Jul 18, 2022 | 30.75 | 31.51 | 30.46 | 31.20 | 115,337 | +0.64(+2.09%) |
Jul 15, 2022 | 29.16 | 30.95 | 29.16 | 30.56 | 101,408 | +1.79(+6.22%) |
Jul 14, 2022 | 28.69 | 29.34 | 28.39 | 28.77 | 53,961 | -0.35(-1.20%) |
Jul 13, 2022 | 28.08 | 29.39 | 28.08 | 29.12 | 65,413 | +0.46(+1.61%) |
Jul 12, 2022 | 28.08 | 29.15 | 28.08 | 28.66 | 117,078 | +0.43(+1.52%) |
Jul 11, 2022 | 28.82 | 29.26 | 28.12 | 28.23 | 67,197 | -0.75(-2.59%) |
Jul 08, 2022 | 28.32 | 29.46 | 28.12 | 28.98 | 88,504 | +0.76(+2.69%) |
Jul 07, 2022 | 27.12 | 28.90 | 27.12 | 28.22 | 117,891 | +1.49(+5.57%) |
Jul 06, 2022 | 27.19 | 27.75 | 26.44 | 26.73 | 83,495 | -0.72(-2.62%) |
Jul 05, 2022 | 26.87 | 27.81 | 26.46 | 27.45 | 126,434 | -0.04(-0.15%) |
Jul 01, 2022 | 27.43 | 27.87 | 26.85 | 27.49 | 104,986 | +0.09(+0.33%) |
Jun 30, 2022 | 26.88 | 27.88 | 25.89 | 27.40 | 85,308 | -0.15(-0.54%) |
Jun 29, 2022 | 26.62 | 27.59 | 25.92 | 27.55 | 85,864 | +0.85(+3.18%) |
Jun 28, 2022 | 27.02 | 27.42 | 26.64 | 26.70 | 91,669 | +0.20(+0.75%) |
Jun 27, 2022 | 26.23 | 27.66 | 26.15 | 26.50 | 113,924 | +0.56(+2.16%) |
Jun 24, 2022 | 24.72 | 27.20 | 24.45 | 25.94 | 1,026,324 | +1.17(+4.72%) |
Jun 23, 2022 | 23.71 | 24.85 | 23.67 | 24.77 | 88,299 | +1.05(+4.43%) |
Jun 22, 2022 | 23.33 | 23.81 | 22.77 | 23.72 | 103,093 | +0.22(+0.94%) |
Jun 21, 2022 | 23.33 | 24.26 | 22.96 | 23.50 | 175,211 | +0.57(+2.49%) |
Jun 17, 2022 | 23.23 | 23.23 | 22.25 | 22.93 | 91,963 | -0.06(-0.26%) |
Jun 16, 2022 | 24.37 | 24.37 | 22.69 | 22.99 | 229,750 | -2.02(-8.08%) |
Jun 15, 2022 | 25.12 | 25.21 | 24.52 | 25.01 | 58,034 | +0.12(+0.48%) |
Jun 14, 2022 | 24.25 | 24.93 | 24.24 | 24.89 | 43,260 | +0.64(+2.64%) |
Jun 13, 2022 | 26.05 | 26.05 | 24.04 | 24.25 | 132,147 | -2.55(-9.51%) |
Jun 10, 2022 | 27.58 | 27.82 | 26.51 | 26.80 | 121,417 | -1.30(-4.63%) |
Jun 09, 2022 | 28.30 | 28.64 | 27.99 | 28.10 | 59,063 | -0.46(-1.61%) |
Jun 08, 2022 | 28.83 | 28.83 | 27.57 | 28.56 | 51,765 | -0.44(-1.52%) |
Jun 07, 2022 | 28.40 | 29.00 | 28.40 | 29.00 | 80,124 | +0.17(+0.59%) |
Jun 06, 2022 | 29.14 | 29.69 | 28.51 | 28.83 | 106,865 | -0.44(-1.50%) |
Jun 03, 2022 | 28.45 | 29.50 | 28.37 | 29.27 | 88,357 | +0.61(+2.13%) |
Jun 02, 2022 | 28.81 | 29.20 | 27.49 | 28.66 | 83,876 | +0.16(+0.56%) |