Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 23.73 | 24.21 | 22.60 | 22.76 | 41,288 | -0.80(-3.40%) |
Aug 30, 2022 | 24.11 | 24.18 | 23.54 | 23.56 | 21,286 | -1.14(-4.62%) |
Aug 29, 2022 | 25.16 | 25.21 | 24.67 | 24.70 | 18,045 | -0.75(-2.95%) |
Aug 26, 2022 | 27.03 | 27.20 | 25.39 | 25.45 | 24,563 | -1.57(-5.81%) |
Aug 25, 2022 | 26.93 | 27.41 | 26.92 | 27.02 | 18,284 | +0.31(+1.16%) |
Aug 24, 2022 | 26.50 | 27.00 | 26.38 | 26.71 | 44,156 | +0.19(+0.72%) |
Aug 23, 2022 | 26.40 | 27.11 | 26.35 | 26.52 | 27,928 | -0.02(-0.08%) |
Aug 22, 2022 | 26.93 | 27.46 | 26.45 | 26.54 | 36,320 | -1.11(-4.01%) |
Aug 19, 2022 | 28.05 | 28.10 | 27.60 | 27.65 | 34,295 | -0.72(-2.54%) |
Aug 18, 2022 | 27.88 | 28.50 | 27.88 | 28.37 | 28,425 | +0.13(+0.46%) |
Aug 17, 2022 | 27.70 | 28.41 | 27.70 | 28.24 | 30,695 | +0.24(+0.86%) |
Aug 16, 2022 | 28.39 | 28.49 | 27.72 | 28.00 | 47,710 | -0.23(-0.81%) |
Aug 15, 2022 | 28.39 | 28.62 | 27.49 | 28.23 | 25,899 | -0.37(-1.29%) |
Aug 12, 2022 | 28.46 | 28.75 | 27.72 | 28.60 | 57,041 | +0.50(+1.78%) |
Aug 11, 2022 | 28.20 | 28.52 | 27.73 | 28.10 | 26,565 | +0.21(+0.75%) |
Aug 10, 2022 | 28.21 | 28.21 | 27.34 | 27.89 | 62,449 | +0.39(+1.42%) |
Aug 09, 2022 | 28.16 | 28.19 | 27.09 | 27.50 | 46,250 | -0.53(-1.89%) |
Aug 08, 2022 | 27.71 | 28.69 | 27.55 | 28.03 | 48,591 | +0.53(+1.93%) |
Aug 05, 2022 | 26.56 | 27.79 | 26.56 | 27.50 | 36,505 | -1.89(-6.43%) |
Aug 04, 2022 | 28.78 | 29.71 | 28.00 | 29.39 | 51,821 | +0.86(+3.01%) |
Aug 03, 2022 | 27.91 | 28.71 | 27.91 | 28.53 | 27,995 | +0.60(+2.15%) |
Aug 02, 2022 | 27.49 | 27.98 | 27.14 | 27.93 | 40,788 | +0.42(+1.53%) |
Aug 01, 2022 | 26.94 | 27.99 | 26.94 | 27.51 | 29,344 | +0.30(+1.10%) |
Jul 29, 2022 | 26.11 | 27.33 | 25.95 | 27.21 | 27,553 | +1.09(+4.17%) |
Jul 28, 2022 | 25.44 | 26.23 | 25.00 | 26.12 | 34,642 | +0.41(+1.59%) |
Jul 27, 2022 | 24.19 | 25.88 | 23.95 | 25.71 | 58,568 | +1.44(+5.93%) |
Jul 26, 2022 | 24.40 | 24.87 | 23.50 | 24.27 | 31,149 | -0.44(-1.78%) |
Jul 25, 2022 | 24.59 | 25.18 | 24.36 | 24.71 | 30,017 | +0.29(+1.19%) |
Jul 22, 2022 | 25.55 | 25.55 | 24.25 | 24.42 | 41,858 | -1.16(-4.53%) |
Jul 21, 2022 | 25.63 | 25.72 | 25.48 | 25.58 | 11,403 | -0.29(-1.12%) |
Jul 20, 2022 | 25.94 | 26.04 | 25.49 | 25.87 | 28,675 | -0.20(-0.77%) |
Jul 19, 2022 | 25.14 | 26.21 | 25.14 | 26.07 | 21,499 | +1.02(+4.07%) |
Jul 18, 2022 | 25.71 | 25.76 | 24.83 | 25.05 | 23,372 | -0.60(-2.34%) |
Jul 15, 2022 | 26.20 | 26.90 | 25.39 | 25.65 | 23,071 | -0.06(-0.23%) |
Jul 14, 2022 | 25.19 | 26.20 | 24.68 | 25.71 | 32,850 | -0.11(-0.43%) |
Jul 13, 2022 | 25.53 | 26.30 | 25.52 | 25.82 | 43,795 | +0.13(+0.51%) |
Jul 12, 2022 | 27.21 | 27.91 | 25.69 | 25.69 | 35,756 | -1.86(-6.75%) |
Jul 11, 2022 | 27.45 | 27.95 | 27.18 | 27.55 | 42,464 | -0.56(-1.99%) |
Jul 08, 2022 | 28.43 | 28.91 | 27.18 | 28.11 | 76,150 | -0.42(-1.47%) |
Jul 07, 2022 | 27.67 | 29.00 | 26.97 | 28.53 | 51,568 | +0.88(+3.18%) |
Jul 06, 2022 | 25.41 | 28.02 | 25.41 | 27.65 | 38,310 | +2.01(+7.84%) |
Jul 05, 2022 | 25.84 | 25.84 | 24.57 | 25.64 | 21,192 | -0.52(-1.99%) |
Jul 01, 2022 | 27.34 | 27.65 | 26.12 | 26.16 | 27,861 | -1.42(-5.15%) |
Jun 30, 2022 | 26.30 | 27.71 | 26.30 | 27.58 | 38,794 | +0.68(+2.53%) |
Jun 29, 2022 | 27.53 | 28.72 | 26.09 | 26.90 | 55,286 | -0.78(-2.82%) |
Jun 28, 2022 | 28.77 | 29.00 | 27.62 | 27.68 | 38,689 | -1.07(-3.72%) |
Jun 27, 2022 | 28.44 | 28.79 | 27.77 | 28.75 | 32,167 | +0.60(+2.13%) |
Jun 24, 2022 | 28.00 | 28.75 | 27.11 | 28.15 | 241,752 | +0.45(+1.62%) |
Jun 23, 2022 | 27.57 | 27.98 | 26.93 | 27.70 | 27,871 | +0.45(+1.65%) |
Jun 22, 2022 | 25.41 | 27.49 | 24.82 | 27.25 | 54,157 | +1.58(+6.16%) |
Jun 21, 2022 | 24.53 | 26.09 | 24.22 | 25.67 | 36,473 | +1.74(+7.27%) |
Jun 17, 2022 | 23.59 | 24.37 | 23.59 | 23.93 | 50,046 | +0.65(+2.79%) |
Jun 16, 2022 | 23.99 | 23.99 | 23.11 | 23.28 | 26,508 | -1.33(-5.40%) |
Jun 15, 2022 | 24.41 | 25.28 | 24.41 | 24.61 | 23,457 | +0.40(+1.65%) |
Jun 14, 2022 | 24.67 | 24.67 | 23.93 | 24.21 | 16,713 | -0.40(-1.63%) |
Jun 13, 2022 | 26.77 | 27.08 | 24.52 | 24.61 | 35,043 | -2.97(-10.77%) |
Jun 10, 2022 | 26.52 | 27.97 | 26.16 | 27.58 | 49,844 | +0.54(+2.00%) |
Jun 09, 2022 | 26.06 | 27.68 | 26.06 | 27.04 | 30,438 | +0.73(+2.77%) |
Jun 08, 2022 | 27.16 | 28.00 | 26.15 | 26.31 | 56,720 | -1.23(-4.47%) |
Jun 07, 2022 | 27.65 | 27.70 | 26.91 | 27.54 | 22,293 | +0.67(+2.49%) |
Jun 06, 2022 | 26.65 | 27.35 | 26.54 | 26.87 | 36,149 | +0.25(+0.94%) |
Jun 03, 2022 | 27.32 | 27.32 | 26.40 | 26.62 | 15,359 | -0.78(-2.85%) |
Jun 02, 2022 | 27.22 | 27.52 | 26.55 | 27.40 | 17,533 | +0.44(+1.63%) |