Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 29.26 | 29.54 | 28.58 | 28.63 | 89,129 | -0.70(-2.39%) |
Aug 30, 2022 | 28.92 | 29.44 | 28.80 | 29.33 | 83,498 | +0.67(+2.34%) |
Aug 29, 2022 | 29.16 | 29.22 | 28.43 | 28.66 | 77,186 | -0.83(-2.81%) |
Aug 26, 2022 | 31.15 | 31.15 | 29.38 | 29.49 | 85,354 | -1.61(-5.18%) |
Aug 25, 2022 | 30.49 | 31.12 | 30.24 | 31.10 | 77,865 | +0.67(+2.20%) |
Aug 24, 2022 | 30.23 | 31.54 | 30.00 | 30.43 | 123,873 | -0.03(-0.10%) |
Aug 23, 2022 | 30.35 | 31.17 | 29.64 | 30.46 | 190,424 | +0.05(+0.16%) |
Aug 22, 2022 | 29.72 | 30.58 | 29.37 | 30.41 | 219,437 | +0.05(+0.16%) |
Aug 19, 2022 | 31.25 | 31.25 | 30.20 | 30.36 | 169,978 | -1.24(-3.92%) |
Aug 18, 2022 | 30.83 | 32.01 | 30.38 | 31.60 | 111,901 | +0.60(+1.94%) |
Aug 17, 2022 | 31.60 | 31.75 | 30.73 | 31.00 | 126,114 | -0.80(-2.52%) |
Aug 16, 2022 | 30.83 | 31.92 | 30.16 | 31.80 | 126,377 | +0.95(+3.08%) |
Aug 15, 2022 | 30.10 | 30.95 | 30.10 | 30.85 | 88,912 | +0.49(+1.61%) |
Aug 12, 2022 | 30.09 | 30.86 | 29.71 | 30.36 | 114,632 | +0.22(+0.73%) |
Aug 11, 2022 | 28.56 | 30.25 | 27.59 | 30.14 | 231,700 | +1.95(+6.92%) |
Aug 10, 2022 | 28.25 | 28.75 | 26.93 | 28.19 | 290,192 | +0.58(+2.10%) |
Aug 09, 2022 | 27.66 | 27.79 | 26.70 | 27.61 | 272,946 | +0.00(+0.00%) |
Aug 08, 2022 | 27.72 | 28.28 | 26.99 | 27.61 | 209,274 | -0.10(-0.36%) |
Aug 05, 2022 | 28.64 | 28.64 | 26.29 | 27.71 | 193,136 | -0.93(-3.25%) |
Aug 04, 2022 | 29.89 | 29.89 | 28.41 | 28.64 | 112,894 | -1.13(-3.80%) |
Aug 03, 2022 | 30.00 | 30.91 | 29.66 | 29.77 | 230,856 | -0.02(-0.07%) |
Aug 02, 2022 | 28.37 | 29.83 | 28.05 | 29.79 | 206,985 | +1.43(+5.04%) |
Aug 01, 2022 | 27.82 | 28.52 | 27.42 | 28.36 | 231,984 | +0.54(+1.94%) |
Jul 29, 2022 | 26.31 | 27.89 | 25.99 | 27.82 | 336,443 | +1.35(+5.10%) |
Jul 28, 2022 | 26.38 | 26.50 | 25.57 | 26.47 | 131,723 | +0.03(+0.11%) |
Jul 27, 2022 | 26.38 | 26.68 | 25.71 | 26.44 | 143,200 | +0.37(+1.42%) |
Jul 26, 2022 | 26.53 | 26.53 | 25.65 | 26.07 | 140,861 | -0.69(-2.58%) |
Jul 25, 2022 | 27.10 | 27.24 | 26.50 | 26.76 | 127,506 | -0.41(-1.51%) |
Jul 22, 2022 | 28.04 | 28.29 | 26.84 | 27.17 | 90,955 | -0.72(-2.58%) |
Jul 21, 2022 | 27.60 | 28.27 | 27.50 | 27.89 | 109,360 | +0.23(+0.83%) |
Jul 20, 2022 | 27.70 | 28.50 | 27.31 | 27.66 | 148,771 | -0.05(-0.18%) |
Jul 19, 2022 | 27.95 | 28.34 | 27.62 | 27.71 | 125,060 | +0.15(+0.54%) |
Jul 18, 2022 | 28.93 | 29.00 | 27.52 | 27.56 | 116,848 | -1.22(-4.24%) |
Jul 15, 2022 | 28.08 | 28.86 | 27.55 | 28.78 | 122,858 | +1.18(+4.28%) |
Jul 14, 2022 | 26.57 | 27.60 | 26.42 | 27.60 | 96,182 | +0.71(+2.64%) |
Jul 13, 2022 | 26.17 | 27.41 | 25.90 | 26.89 | 114,042 | +0.39(+1.47%) |
Jul 12, 2022 | 26.59 | 27.21 | 26.20 | 26.50 | 91,850 | -0.18(-0.67%) |
Jul 11, 2022 | 27.37 | 27.79 | 26.63 | 26.68 | 83,798 | -0.77(-2.81%) |
Jul 08, 2022 | 27.50 | 27.85 | 26.36 | 27.45 | 99,522 | -0.10(-0.36%) |
Jul 07, 2022 | 26.88 | 27.83 | 26.39 | 27.55 | 269,937 | +0.74(+2.76%) |
Jul 06, 2022 | 25.22 | 27.27 | 24.39 | 26.81 | 213,586 | +1.72(+6.86%) |
Jul 05, 2022 | 24.14 | 25.13 | 23.70 | 25.09 | 242,430 | +0.59(+2.41%) |
Jul 01, 2022 | 24.20 | 25.62 | 23.89 | 24.50 | 138,006 | +0.32(+1.32%) |
Jun 30, 2022 | 23.86 | 24.81 | 23.14 | 24.18 | 232,709 | +0.14(+0.58%) |
Jun 29, 2022 | 24.31 | 24.42 | 23.59 | 24.04 | 167,203 | -0.38(-1.56%) |
Jun 28, 2022 | 25.82 | 25.95 | 24.37 | 24.42 | 164,946 | -1.21(-4.72%) |
Jun 27, 2022 | 26.20 | 26.26 | 25.30 | 25.63 | 176,942 | -0.53(-2.03%) |
Jun 24, 2022 | 26.62 | 26.72 | 25.77 | 26.16 | 872,220 | -0.27(-1.02%) |
Jun 23, 2022 | 25.29 | 27.00 | 25.29 | 26.43 | 191,553 | +1.25(+4.96%) |
Jun 22, 2022 | 24.60 | 25.57 | 24.05 | 25.18 | 232,595 | +0.50(+2.03%) |
Jun 21, 2022 | 25.29 | 25.29 | 24.42 | 24.68 | 185,234 | -0.25(-1.00%) |
Jun 17, 2022 | 23.93 | 24.98 | 23.93 | 24.93 | 291,419 | +1.17(+4.92%) |
Jun 16, 2022 | 23.70 | 23.89 | 23.05 | 23.76 | 98,890 | -0.56(-2.30%) |
Jun 15, 2022 | 23.83 | 24.77 | 23.57 | 24.32 | 166,051 | +0.84(+3.58%) |
Jun 14, 2022 | 24.47 | 24.68 | 23.34 | 23.48 | 158,453 | -0.99(-4.05%) |
Jun 13, 2022 | 25.36 | 25.50 | 24.22 | 24.47 | 150,747 | -1.56(-5.99%) |
Jun 10, 2022 | 25.71 | 26.09 | 25.71 | 26.03 | 88,609 | -0.16(-0.61%) |
Jun 09, 2022 | 26.06 | 26.65 | 25.78 | 26.19 | 116,092 | -0.09(-0.34%) |
Jun 08, 2022 | 26.22 | 26.85 | 26.07 | 26.28 | 91,081 | -0.13(-0.49%) |
Jun 07, 2022 | 25.73 | 26.47 | 25.73 | 26.41 | 80,586 | +0.42(+1.62%) |
Jun 06, 2022 | 26.40 | 26.48 | 25.76 | 25.99 | 132,684 | -0.03(-0.12%) |
Jun 03, 2022 | 26.43 | 26.47 | 25.82 | 26.02 | 106,325 | -0.56(-2.11%) |
Jun 02, 2022 | 25.88 | 26.73 | 25.55 | 26.58 | 123,908 | +0.67(+2.59%) |