Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 24.79 | 25.19 | 24.08 | 25.04 | 942,064 | +0.14(+0.55%) |
Aug 30, 2022 | 26.34 | 26.44 | 24.81 | 24.90 | 778,155 | -1.33(-5.09%) |
Aug 29, 2022 | 25.88 | 26.56 | 25.86 | 26.24 | 558,353 | -0.02(-0.07%) |
Aug 26, 2022 | 26.13 | 27.20 | 26.08 | 26.26 | 892,614 | -0.01(-0.04%) |
Aug 25, 2022 | 24.82 | 27.48 | 24.45 | 26.27 | 1,412,673 | +1.58(+6.40%) |
Aug 24, 2022 | 29.30 | 29.79 | 24.55 | 24.69 | 2,594,458 | -4.54(-15.54%) |
Aug 23, 2022 | 29.93 | 30.54 | 28.76 | 29.23 | 1,095,469 | -0.46(-1.55%) |
Aug 22, 2022 | 29.00 | 29.74 | 28.57 | 29.69 | 643,129 | +0.14(+0.46%) |
Aug 19, 2022 | 29.74 | 29.85 | 28.94 | 29.55 | 700,736 | -0.29(-0.99%) |
Aug 18, 2022 | 29.07 | 29.85 | 28.46 | 29.85 | 465,224 | +0.56(+1.91%) |
Aug 17, 2022 | 28.69 | 29.37 | 28.19 | 29.29 | 412,944 | -0.12(-0.40%) |
Aug 16, 2022 | 28.36 | 30.04 | 28.36 | 29.41 | 680,389 | +0.93(+3.27%) |
Aug 15, 2022 | 28.75 | 28.75 | 27.42 | 28.47 | 957,601 | -0.66(-2.26%) |
Aug 12, 2022 | 29.37 | 29.55 | 28.70 | 29.13 | 412,650 | -0.07(-0.24%) |
Aug 11, 2022 | 28.55 | 29.31 | 28.40 | 29.20 | 926,317 | +1.13(+4.02%) |
Aug 10, 2022 | 27.77 | 28.48 | 27.67 | 28.07 | 576,509 | +1.04(+3.85%) |
Aug 09, 2022 | 27.42 | 27.42 | 26.41 | 27.03 | 638,796 | -0.60(-2.17%) |
Aug 08, 2022 | 26.07 | 27.94 | 26.07 | 27.63 | 567,995 | +1.82(+7.03%) |
Aug 05, 2022 | 25.62 | 26.04 | 25.40 | 25.81 | 368,187 | -0.05(-0.19%) |
Aug 04, 2022 | 25.61 | 26.00 | 25.15 | 25.86 | 437,487 | +0.29(+1.15%) |
Aug 03, 2022 | 25.46 | 25.82 | 24.96 | 25.57 | 441,697 | +0.48(+1.92%) |
Aug 02, 2022 | 24.95 | 25.54 | 24.42 | 25.09 | 514,863 | -0.29(-1.16%) |
Aug 01, 2022 | 24.26 | 25.74 | 23.95 | 25.38 | 507,811 | +1.03(+4.23%) |
Jul 29, 2022 | 24.50 | 24.67 | 23.49 | 24.35 | 620,201 | +0.06(+0.24%) |
Jul 28, 2022 | 23.90 | 24.39 | 23.60 | 24.29 | 613,943 | +0.24(+0.98%) |
Jul 27, 2022 | 23.66 | 24.26 | 22.91 | 24.06 | 632,496 | +0.57(+2.42%) |
Jul 26, 2022 | 25.51 | 25.62 | 23.47 | 23.49 | 1,236,087 | -2.89(-10.97%) |
Jul 25, 2022 | 26.81 | 26.84 | 26.17 | 26.38 | 514,672 | -0.18(-0.66%) |
Jul 22, 2022 | 27.33 | 28.10 | 26.31 | 26.56 | 481,795 | -0.64(-2.35%) |
Jul 21, 2022 | 27.14 | 27.29 | 26.30 | 27.20 | 728,012 | -0.29(-1.07%) |
Jul 20, 2022 | 27.05 | 27.96 | 26.55 | 27.49 | 759,192 | +0.34(+1.26%) |
Jul 19, 2022 | 26.61 | 27.71 | 26.61 | 27.15 | 547,650 | +0.72(+2.71%) |
Jul 18, 2022 | 26.34 | 27.48 | 26.34 | 26.43 | 660,838 | +0.37(+1.43%) |
Jul 15, 2022 | 26.03 | 26.27 | 25.66 | 26.06 | 396,895 | +0.43(+1.68%) |
Jul 14, 2022 | 25.74 | 26.09 | 25.36 | 25.63 | 429,489 | -0.60(-2.28%) |
Jul 13, 2022 | 25.71 | 26.29 | 25.21 | 26.23 | 398,509 | +0.35(+1.37%) |
Jul 12, 2022 | 25.46 | 26.52 | 25.34 | 25.87 | 824,279 | +0.47(+1.85%) |
Jul 11, 2022 | 25.77 | 26.16 | 25.24 | 25.40 | 822,633 | -0.51(-1.97%) |
Jul 08, 2022 | 26.04 | 26.27 | 25.46 | 25.91 | 326,795 | -0.04(-0.15%) |
Jul 07, 2022 | 25.35 | 26.03 | 25.32 | 25.95 | 584,603 | +0.81(+3.24%) |
Jul 06, 2022 | 26.33 | 26.68 | 24.95 | 25.14 | 492,876 | -1.52(-5.70%) |
Jul 05, 2022 | 25.22 | 26.66 | 24.58 | 26.66 | 679,868 | +1.45(+5.76%) |
Jul 01, 2022 | 25.49 | 25.57 | 24.63 | 25.21 | 487,117 | -0.54(-2.10%) |
Jun 30, 2022 | 25.62 | 26.21 | 25.02 | 25.75 | 620,997 | -0.55(-2.09%) |
Jun 29, 2022 | 26.65 | 26.65 | 25.67 | 26.29 | 524,954 | -0.41(-1.54%) |
Jun 28, 2022 | 28.16 | 28.86 | 26.68 | 26.71 | 723,909 | -1.11(-3.99%) |
Jun 27, 2022 | 28.10 | 28.64 | 27.51 | 27.82 | 580,319 | -0.19(-0.67%) |
Jun 24, 2022 | 27.03 | 28.44 | 26.59 | 28.00 | 1,067,293 | +1.83(+7.01%) |
Jun 23, 2022 | 26.39 | 26.75 | 25.52 | 26.17 | 532,933 | -0.16(-0.60%) |
Jun 22, 2022 | 26.81 | 27.77 | 26.18 | 26.32 | 516,077 | -1.28(-4.62%) |
Jun 21, 2022 | 27.17 | 27.86 | 26.77 | 27.60 | 787,984 | +1.46(+5.59%) |
Jun 17, 2022 | 25.68 | 26.60 | 25.21 | 26.14 | 1,573,882 | +0.53(+2.07%) |
Jun 16, 2022 | 26.49 | 26.70 | 25.20 | 25.61 | 711,054 | -1.81(-6.59%) |
Jun 15, 2022 | 27.93 | 28.20 | 27.18 | 27.41 | 790,824 | -0.28(-1.03%) |
Jun 14, 2022 | 26.80 | 28.00 | 26.51 | 27.70 | 778,669 | +0.85(+3.18%) |
Jun 13, 2022 | 26.11 | 27.19 | 25.91 | 26.84 | 829,417 | -0.21(-0.76%) |
Jun 10, 2022 | 28.10 | 28.61 | 26.98 | 27.05 | 707,711 | -1.70(-5.90%) |
Jun 09, 2022 | 27.60 | 28.99 | 27.42 | 28.75 | 908,505 | +0.88(+3.17%) |
Jun 08, 2022 | 28.16 | 28.24 | 27.41 | 27.86 | 494,631 | -0.54(-1.90%) |
Jun 07, 2022 | 27.93 | 29.12 | 27.43 | 28.40 | 492,122 | +0.22(+0.76%) |
Jun 06, 2022 | 28.50 | 28.58 | 27.77 | 28.19 | 663,029 | -0.19(-0.66%) |
Jun 03, 2022 | 27.96 | 28.43 | 27.32 | 28.37 | 493,271 | +0.31(+1.12%) |
Jun 02, 2022 | 27.85 | 28.29 | 27.28 | 28.06 | 614,539 | +0.58(+2.10%) |