Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 28.45 | 28.72 | 27.35 | 27.57 | 365,497 | -0.42(-1.50%) |
Aug 30, 2022 | 28.68 | 28.86 | 27.30 | 27.99 | 935,187 | -0.31(-1.10%) |
Aug 29, 2022 | 27.45 | 29.06 | 27.45 | 28.30 | 316,134 | +0.32(+1.14%) |
Aug 26, 2022 | 30.11 | 30.76 | 27.94 | 27.98 | 389,358 | -2.30(-7.60%) |
Aug 25, 2022 | 31.39 | 31.39 | 30.21 | 30.28 | 308,610 | -0.83(-2.67%) |
Aug 24, 2022 | 30.12 | 31.68 | 29.61 | 31.11 | 293,092 | +0.86(+2.84%) |
Aug 23, 2022 | 29.83 | 30.67 | 29.51 | 30.25 | 273,027 | +0.41(+1.37%) |
Aug 22, 2022 | 29.96 | 30.50 | 29.44 | 29.84 | 199,256 | -0.57(-1.87%) |
Aug 19, 2022 | 30.65 | 31.00 | 30.10 | 30.41 | 281,524 | -0.96(-3.06%) |
Aug 18, 2022 | 31.39 | 32.65 | 30.48 | 31.37 | 235,835 | -0.24(-0.76%) |
Aug 17, 2022 | 31.67 | 32.16 | 31.39 | 31.61 | 179,041 | -0.51(-1.59%) |
Aug 16, 2022 | 32.66 | 32.73 | 31.49 | 32.12 | 232,999 | -0.54(-1.65%) |
Aug 15, 2022 | 31.74 | 32.87 | 31.53 | 32.66 | 194,189 | +0.47(+1.46%) |
Aug 12, 2022 | 31.62 | 32.39 | 30.50 | 32.19 | 346,698 | +0.91(+2.91%) |
Aug 11, 2022 | 32.00 | 32.37 | 30.66 | 31.28 | 435,555 | -0.50(-1.57%) |
Aug 10, 2022 | 31.43 | 32.11 | 30.12 | 31.78 | 403,982 | +1.50(+4.95%) |
Aug 09, 2022 | 33.19 | 33.19 | 29.29 | 30.28 | 335,598 | -2.73(-8.27%) |
Aug 08, 2022 | 33.17 | 33.81 | 32.52 | 33.01 | 294,058 | -0.10(-0.30%) |
Aug 05, 2022 | 31.48 | 33.16 | 30.06 | 33.11 | 238,694 | +0.85(+2.63%) |
Aug 04, 2022 | 30.96 | 32.51 | 30.91 | 32.26 | 370,536 | +1.34(+4.33%) |
Aug 03, 2022 | 30.42 | 31.85 | 30.42 | 30.92 | 213,614 | +1.18(+3.97%) |
Aug 02, 2022 | 29.38 | 30.25 | 29.18 | 29.74 | 167,969 | +0.04(+0.13%) |
Aug 01, 2022 | 30.52 | 31.21 | 29.51 | 29.70 | 278,697 | -1.36(-4.38%) |
Jul 29, 2022 | 31.52 | 31.52 | 30.27 | 31.06 | 184,808 | -0.67(-2.11%) |
Jul 28, 2022 | 31.99 | 31.99 | 30.68 | 31.73 | 174,399 | -0.12(-0.38%) |
Jul 27, 2022 | 31.25 | 32.00 | 30.78 | 31.85 | 229,644 | +0.84(+2.71%) |
Jul 26, 2022 | 30.67 | 31.70 | 30.10 | 31.01 | 290,903 | +0.13(+0.42%) |
Jul 25, 2022 | 30.97 | 31.23 | 30.26 | 30.88 | 209,910 | -0.13(-0.42%) |
Jul 22, 2022 | 32.91 | 33.06 | 30.82 | 31.01 | 593,743 | -1.85(-5.63%) |
Jul 21, 2022 | 32.47 | 32.98 | 31.73 | 32.86 | 211,604 | +0.32(+0.98%) |
Jul 20, 2022 | 31.54 | 33.15 | 31.53 | 32.54 | 374,253 | +1.19(+3.80%) |
Jul 19, 2022 | 30.53 | 32.11 | 29.49 | 31.35 | 286,200 | +1.35(+4.50%) |
Jul 18, 2022 | 31.09 | 31.38 | 29.62 | 30.00 | 273,926 | -0.71(-2.31%) |
Jul 15, 2022 | 31.05 | 31.05 | 29.73 | 30.71 | 209,014 | +0.21(+0.69%) |
Jul 14, 2022 | 29.96 | 30.75 | 29.11 | 30.50 | 289,638 | +0.01(+0.03%) |
Jul 13, 2022 | 29.25 | 31.03 | 28.81 | 30.49 | 238,786 | +0.34(+1.13%) |
Jul 12, 2022 | 29.96 | 30.49 | 29.02 | 30.15 | 176,173 | +0.19(+0.63%) |
Jul 11, 2022 | 31.03 | 31.05 | 29.80 | 29.96 | 288,073 | -1.53(-4.86%) |
Jul 08, 2022 | 30.39 | 31.67 | 30.10 | 31.49 | 202,213 | +0.77(+2.51%) |
Jul 07, 2022 | 29.78 | 31.23 | 29.61 | 30.72 | 289,627 | +1.12(+3.78%) |
Jul 06, 2022 | 29.69 | 31.42 | 29.33 | 29.60 | 305,623 | -0.09(-0.30%) |
Jul 05, 2022 | 27.29 | 29.69 | 27.15 | 29.69 | 325,197 | +1.80(+6.45%) |
Jul 01, 2022 | 27.27 | 28.27 | 26.92 | 27.89 | 345,087 | +0.74(+2.73%) |
Jun 30, 2022 | 26.32 | 27.91 | 26.04 | 27.15 | 375,265 | +0.34(+1.27%) |
Jun 29, 2022 | 26.53 | 27.04 | 25.59 | 26.81 | 200,231 | +0.04(+0.15%) |
Jun 28, 2022 | 27.81 | 28.10 | 26.14 | 26.77 | 219,867 | -0.84(-3.04%) |
Jun 27, 2022 | 27.92 | 28.07 | 26.73 | 27.61 | 244,676 | -0.16(-0.58%) |
Jun 24, 2022 | 27.84 | 27.86 | 26.06 | 27.77 | 709,880 | +0.23(+0.84%) |
Jun 23, 2022 | 26.36 | 27.69 | 25.81 | 27.54 | 372,346 | +1.60(+6.17%) |
Jun 22, 2022 | 25.18 | 26.68 | 24.39 | 25.94 | 295,701 | +0.35(+1.37%) |
Jun 21, 2022 | 24.64 | 26.17 | 24.36 | 25.59 | 420,893 | +1.72(+7.21%) |
Jun 17, 2022 | 22.97 | 24.55 | 22.97 | 23.87 | 1,188,486 | +1.01(+4.42%) |
Jun 16, 2022 | 22.78 | 23.90 | 21.06 | 22.86 | 545,493 | -0.82(-3.46%) |
Jun 15, 2022 | 23.50 | 24.05 | 22.93 | 23.68 | 424,239 | +0.75(+3.27%) |
Jun 14, 2022 | 22.88 | 23.30 | 22.30 | 22.93 | 411,953 | +0.20(+0.88%) |
Jun 13, 2022 | 23.43 | 23.68 | 22.47 | 22.73 | 486,106 | -1.86(-7.56%) |
Jun 10, 2022 | 26.37 | 26.53 | 24.41 | 24.59 | 383,737 | -2.33(-8.66%) |
Jun 09, 2022 | 28.11 | 28.11 | 26.65 | 26.92 | 272,435 | -1.23(-4.37%) |
Jun 08, 2022 | 28.01 | 29.01 | 27.17 | 28.15 | 249,503 | -0.29(-1.02%) |
Jun 07, 2022 | 25.88 | 28.61 | 25.39 | 28.44 | 337,438 | +2.24(+8.55%) |
Jun 06, 2022 | 28.14 | 28.45 | 25.86 | 26.20 | 337,902 | -1.30(-4.73%) |
Jun 03, 2022 | 26.54 | 28.11 | 26.54 | 27.50 | 470,059 | +0.78(+2.92%) |
Jun 02, 2022 | 26.17 | 26.88 | 25.64 | 26.72 | 297,654 | +0.20(+0.75%) |