Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 27.42 | 27.86 | 26.86 | 27.67 | 60,549 | +0.06(+0.22%) |
Aug 30, 2022 | 27.50 | 27.70 | 26.67 | 27.61 | 48,762 | -0.14(-0.50%) |
Aug 29, 2022 | 27.43 | 28.16 | 27.43 | 27.75 | 37,582 | +0.13(+0.47%) |
Aug 26, 2022 | 28.20 | 28.23 | 27.46 | 27.62 | 26,051 | -0.07(-0.25%) |
Aug 25, 2022 | 27.75 | 27.78 | 27.21 | 27.69 | 16,905 | +0.47(+1.73%) |
Aug 24, 2022 | 27.20 | 27.50 | 26.88 | 27.22 | 27,139 | -0.14(-0.51%) |
Aug 23, 2022 | 28.64 | 28.70 | 26.70 | 27.36 | 94,163 | -0.85(-3.01%) |
Aug 22, 2022 | 28.74 | 28.74 | 27.51 | 28.21 | 67,950 | +1.08(+3.98%) |
Aug 19, 2022 | 26.85 | 27.30 | 26.23 | 27.13 | 18,577 | +0.06(+0.23%) |
Aug 18, 2022 | 27.07 | 27.74 | 26.27 | 27.07 | 34,128 | +0.09(+0.33%) |
Aug 17, 2022 | 27.60 | 27.60 | 26.67 | 26.98 | 47,459 | -0.28(-1.03%) |
Aug 16, 2022 | 27.10 | 27.30 | 26.63 | 27.26 | 41,541 | +1.33(+5.13%) |
Aug 15, 2022 | 24.96 | 26.11 | 24.82 | 25.93 | 37,712 | +0.37(+1.45%) |
Aug 12, 2022 | 25.80 | 25.88 | 25.39 | 25.56 | 42,396 | +0.01(+0.04%) |
Aug 11, 2022 | 24.76 | 26.03 | 24.28 | 25.55 | 63,424 | +1.40(+5.79%) |
Aug 10, 2022 | 23.20 | 24.21 | 23.07 | 24.15 | 23,656 | +0.95(+4.11%) |
Aug 09, 2022 | 22.79 | 23.27 | 22.79 | 23.20 | 24,336 | +0.56(+2.47%) |
Aug 08, 2022 | 22.51 | 22.94 | 22.50 | 22.64 | 51,022 | -0.85(-3.62%) |
Aug 05, 2022 | 23.61 | 24.09 | 23.49 | 23.49 | 37,008 | -0.41(-1.72%) |
Aug 04, 2022 | 23.65 | 24.15 | 23.28 | 23.90 | 99,886 | -0.25(-1.04%) |
Aug 03, 2022 | 22.76 | 24.53 | 22.36 | 24.15 | 69,866 | +1.43(+6.29%) |
Aug 02, 2022 | 23.01 | 23.26 | 22.62 | 22.72 | 48,755 | -1.39(-5.77%) |
Aug 01, 2022 | 23.22 | 24.17 | 22.95 | 24.11 | 301,362 | -0.11(-0.45%) |
Jul 29, 2022 | 24.16 | 24.23 | 23.58 | 24.22 | 45,487 | +0.16(+0.67%) |
Jul 28, 2022 | 24.77 | 25.47 | 23.82 | 24.06 | 40,967 | -0.96(-3.84%) |
Jul 27, 2022 | 25.44 | 25.44 | 24.57 | 25.02 | 89,186 | -0.35(-1.38%) |
Jul 26, 2022 | 26.09 | 26.24 | 25.12 | 25.37 | 129,538 | +0.18(+0.71%) |
Jul 25, 2022 | 24.38 | 25.35 | 24.20 | 25.19 | 331,176 | +1.12(+4.65%) |
Jul 22, 2022 | 23.84 | 24.34 | 23.84 | 24.07 | 52,144 | +0.74(+3.17%) |
Jul 21, 2022 | 23.18 | 23.85 | 22.91 | 23.33 | 78,018 | -0.05(-0.21%) |
Jul 20, 2022 | 22.51 | 23.67 | 22.19 | 23.38 | 165,150 | +1.28(+5.79%) |
Jul 19, 2022 | 21.84 | 22.33 | 21.74 | 22.10 | 243,697 | -0.30(-1.34%) |
Jul 18, 2022 | 22.15 | 22.72 | 22.14 | 22.40 | 155,932 | +0.77(+3.56%) |
Jul 15, 2022 | 20.50 | 21.65 | 20.40 | 21.63 | 30,269 | +1.03(+5.00%) |
Jul 14, 2022 | 20.99 | 21.23 | 20.40 | 20.60 | 39,760 | +0.22(+1.08%) |
Jul 13, 2022 | 20.11 | 20.73 | 19.98 | 20.38 | 55,973 | +1.00(+5.16%) |
Jul 12, 2022 | 20.21 | 20.21 | 18.74 | 19.38 | 44,742 | -0.60(-3.00%) |
Jul 11, 2022 | 20.26 | 20.48 | 19.73 | 19.98 | 48,475 | +0.84(+4.39%) |
Jul 08, 2022 | 19.55 | 19.69 | 19.05 | 19.14 | 25,808 | -0.45(-2.29%) |
Jul 07, 2022 | 18.30 | 20.03 | 18.30 | 19.59 | 77,504 | +1.70(+9.47%) |
Jul 06, 2022 | 17.70 | 18.00 | 17.29 | 17.89 | 54,628 | +0.29(+1.68%) |
Jul 05, 2022 | 18.07 | 18.30 | 17.45 | 17.60 | 82,416 | -0.69(-3.77%) |
Jul 01, 2022 | 18.64 | 18.80 | 18.18 | 18.29 | 66,307 | +0.23(+1.27%) |
Jun 30, 2022 | 20.55 | 20.78 | 17.50 | 18.06 | 134,739 | -2.33(-11.43%) |
Jun 29, 2022 | 21.13 | 21.22 | 20.33 | 20.39 | 96,267 | -0.50(-2.39%) |
Jun 28, 2022 | 20.90 | 21.12 | 20.50 | 20.89 | 55,926 | +0.46(+2.23%) |
Jun 27, 2022 | 19.30 | 20.71 | 19.30 | 20.43 | 58,222 | +0.50(+2.53%) |
Jun 24, 2022 | 20.19 | 20.41 | 19.75 | 19.93 | 50,466 | -0.26(-1.29%) |
Jun 23, 2022 | 21.01 | 21.24 | 20.02 | 20.19 | 100,885 | -1.09(-5.10%) |
Jun 22, 2022 | 21.00 | 21.58 | 20.85 | 21.27 | 75,411 | -0.04(-0.16%) |
Jun 21, 2022 | 20.78 | 21.59 | 20.78 | 21.31 | 89,516 | -0.52(-2.38%) |
Jun 17, 2022 | 23.20 | 23.38 | 21.57 | 21.83 | 346,803 | -1.59(-6.79%) |
Jun 16, 2022 | 24.65 | 24.94 | 23.09 | 23.42 | 131,902 | -0.59(-2.46%) |
Jun 15, 2022 | 23.82 | 24.40 | 23.51 | 24.01 | 86,647 | +0.60(+2.56%) |
Jun 14, 2022 | 26.77 | 26.77 | 22.65 | 23.41 | 256,161 | -3.71(-13.68%) |
Jun 13, 2022 | 27.83 | 27.83 | 26.32 | 27.12 | 156,584 | -0.38(-1.38%) |
Jun 10, 2022 | 27.77 | 27.81 | 27.10 | 27.50 | 128,633 | -0.29(-1.04%) |
Jun 09, 2022 | 26.08 | 28.00 | 25.12 | 27.79 | 145,609 | +0.88(+3.27%) |
Jun 08, 2022 | 28.90 | 29.37 | 26.15 | 26.91 | 275,583 | -1.47(-5.18%) |
Jun 07, 2022 | 28.20 | 28.47 | 28.04 | 28.38 | 88,200 | +0.16(+0.57%) |
Jun 06, 2022 | 27.60 | 28.32 | 27.46 | 28.22 | 174,163 | +2.21(+8.50%) |
Jun 03, 2022 | 25.92 | 26.15 | 25.50 | 26.01 | 33,396 | +0.30(+1.15%) |
Jun 02, 2022 | 26.80 | 27.02 | 25.44 | 25.71 | 110,640 | -0.73(-2.74%) |