Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 27.02 | 27.27 | 26.05 | 26.09 | 800,036 | -0.74(-2.76%) |
Aug 30, 2022 | 27.02 | 27.13 | 26.36 | 26.83 | 997,999 | -0.07(-0.26%) |
Aug 29, 2022 | 26.64 | 27.01 | 26.31 | 26.90 | 593,976 | +0.08(+0.30%) |
Aug 26, 2022 | 27.85 | 28.04 | 26.52 | 26.82 | 694,833 | -1.04(-3.73%) |
Aug 25, 2022 | 26.93 | 27.96 | 26.66 | 27.86 | 769,593 | +0.85(+3.15%) |
Aug 24, 2022 | 28.41 | 28.41 | 26.84 | 27.01 | 973,358 | -1.29(-4.56%) |
Aug 23, 2022 | 28.37 | 28.64 | 28.05 | 28.30 | 586,089 | -0.10(-0.35%) |
Aug 22, 2022 | 29.38 | 29.48 | 28.14 | 28.40 | 830,050 | -1.58(-5.27%) |
Aug 19, 2022 | 30.18 | 30.44 | 29.61 | 29.98 | 951,097 | -0.54(-1.77%) |
Aug 18, 2022 | 30.26 | 30.65 | 29.87 | 30.52 | 1,064,643 | +0.41(+1.36%) |
Aug 17, 2022 | 29.75 | 30.14 | 29.30 | 30.11 | 832,826 | +0.07(+0.23%) |
Aug 16, 2022 | 29.08 | 30.05 | 29.00 | 30.04 | 786,137 | +0.75(+2.56%) |
Aug 15, 2022 | 29.15 | 29.40 | 28.40 | 29.29 | 799,415 | +0.16(+0.55%) |
Aug 12, 2022 | 29.00 | 29.17 | 28.41 | 29.13 | 728,338 | +0.28(+0.97%) |
Aug 11, 2022 | 28.80 | 29.35 | 28.03 | 28.85 | 717,955 | +0.43(+1.51%) |
Aug 10, 2022 | 27.87 | 28.65 | 27.75 | 28.42 | 558,405 | +1.15(+4.22%) |
Aug 09, 2022 | 28.52 | 28.62 | 27.03 | 27.27 | 1,168,377 | -1.39(-4.85%) |
Aug 08, 2022 | 27.83 | 29.02 | 27.83 | 28.66 | 787,904 | +0.88(+3.17%) |
Aug 05, 2022 | 27.51 | 28.12 | 27.05 | 27.78 | 791,409 | -0.05(-0.18%) |
Aug 04, 2022 | 27.50 | 28.03 | 27.21 | 27.83 | 1,233,563 | +0.33(+1.20%) |
Aug 03, 2022 | 25.15 | 27.76 | 24.65 | 27.50 | 1,892,026 | +3.29(+13.59%) |
Aug 02, 2022 | 24.39 | 24.39 | 23.82 | 24.21 | 931,676 | -0.34(-1.38%) |
Aug 01, 2022 | 24.18 | 24.98 | 24.02 | 24.55 | 965,056 | +0.14(+0.57%) |
Jul 29, 2022 | 24.60 | 24.60 | 23.68 | 24.41 | 906,357 | -0.34(-1.37%) |
Jul 28, 2022 | 23.88 | 24.80 | 23.51 | 24.75 | 1,006,337 | +0.77(+3.21%) |
Jul 27, 2022 | 23.35 | 24.06 | 23.21 | 23.98 | 975,385 | +0.66(+2.83%) |
Jul 26, 2022 | 23.11 | 23.39 | 22.96 | 23.32 | 758,563 | -0.06(-0.26%) |
Jul 25, 2022 | 23.55 | 23.80 | 23.36 | 23.38 | 705,714 | -0.13(-0.55%) |
Jul 22, 2022 | 23.91 | 23.91 | 23.23 | 23.51 | 623,544 | -0.21(-0.89%) |
Jul 21, 2022 | 23.60 | 23.86 | 23.34 | 23.72 | 573,167 | +0.00(+0.00%) |
Jul 20, 2022 | 23.80 | 23.94 | 23.21 | 23.72 | 605,178 | -0.06(-0.25%) |
Jul 19, 2022 | 23.62 | 24.15 | 23.36 | 23.78 | 936,963 | +0.69(+2.99%) |
Jul 18, 2022 | 22.90 | 23.59 | 22.86 | 23.09 | 1,027,282 | +0.25(+1.09%) |
Jul 15, 2022 | 21.94 | 22.85 | 21.64 | 22.84 | 1,040,253 | +1.10(+5.06%) |
Jul 14, 2022 | 23.08 | 23.27 | 21.66 | 21.74 | 1,098,665 | -1.66(-7.09%) |
Jul 13, 2022 | 22.26 | 23.45 | 22.26 | 23.40 | 1,471,422 | +0.70(+3.08%) |
Jul 12, 2022 | 20.85 | 23.39 | 20.65 | 22.70 | 3,521,021 | +2.99(+15.17%) |
Jul 11, 2022 | 20.49 | 20.67 | 19.30 | 19.71 | 1,354,150 | -0.96(-4.64%) |
Jul 08, 2022 | 21.13 | 21.77 | 20.59 | 20.67 | 1,337,158 | -0.64(-3.00%) |
Jul 07, 2022 | 22.04 | 22.11 | 20.53 | 21.31 | 1,378,538 | -0.69(-3.14%) |
Jul 06, 2022 | 21.74 | 22.06 | 21.37 | 22.00 | 2,027,899 | +0.56(+2.61%) |
Jul 05, 2022 | 21.30 | 21.73 | 21.19 | 21.44 | 1,290,396 | -0.12(-0.56%) |
Jul 01, 2022 | 20.49 | 21.56 | 20.27 | 21.56 | 1,242,805 | +1.11(+5.43%) |
Jun 30, 2022 | 21.23 | 21.23 | 20.23 | 20.45 | 1,380,003 | -1.04(-4.84%) |
Jun 29, 2022 | 22.75 | 23.02 | 21.43 | 21.49 | 1,124,409 | -1.37(-5.99%) |
Jun 28, 2022 | 23.61 | 23.93 | 22.69 | 22.86 | 981,619 | -0.59(-2.52%) |
Jun 27, 2022 | 23.16 | 23.78 | 22.87 | 23.45 | 1,630,578 | +0.38(+1.65%) |
Jun 24, 2022 | 23.49 | 24.23 | 23.00 | 23.07 | 12,137,334 | -0.52(-2.20%) |
Jun 23, 2022 | 23.28 | 23.75 | 23.12 | 23.59 | 1,206,376 | +0.32(+1.38%) |
Jun 22, 2022 | 23.21 | 23.99 | 22.92 | 23.27 | 1,217,316 | -0.09(-0.39%) |
Jun 21, 2022 | 23.40 | 24.12 | 23.32 | 23.36 | 1,726,929 | +0.08(+0.34%) |
Jun 17, 2022 | 22.35 | 23.36 | 22.30 | 23.28 | 1,763,128 | +1.04(+4.68%) |
Jun 16, 2022 | 22.32 | 22.76 | 22.03 | 22.24 | 1,217,145 | -0.58(-2.54%) |
Jun 15, 2022 | 21.77 | 23.04 | 21.77 | 22.82 | 1,208,324 | +1.24(+5.75%) |
Jun 14, 2022 | 21.50 | 22.05 | 21.22 | 21.58 | 862,094 | +0.19(+0.89%) |
Jun 13, 2022 | 21.30 | 21.80 | 21.11 | 21.39 | 1,531,446 | -0.41(-1.88%) |
Jun 10, 2022 | 21.83 | 22.20 | 21.53 | 21.80 | 783,317 | -0.32(-1.45%) |
Jun 09, 2022 | 22.62 | 22.62 | 22.06 | 22.12 | 794,571 | -0.54(-2.38%) |
Jun 08, 2022 | 22.49 | 23.10 | 22.34 | 22.66 | 1,109,305 | +0.02(+0.09%) |
Jun 07, 2022 | 22.26 | 22.66 | 22.07 | 22.64 | 1,103,370 | +0.09(+0.40%) |
Jun 06, 2022 | 22.44 | 22.88 | 22.05 | 22.55 | 1,572,875 | +0.58(+2.64%) |
Jun 03, 2022 | 22.11 | 22.33 | 21.52 | 21.97 | 1,065,415 | -0.43(-1.92%) |
Jun 02, 2022 | 21.77 | 22.52 | 21.68 | 22.40 | 1,135,442 | +0.68(+3.13%) |