Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 27.00 | 27.68 | 26.81 | 27.35 | 9,328,537 | +0.31(+1.15%) |
Aug 30, 2022 | 26.73 | 27.35 | 26.49 | 27.04 | 4,581,036 | +2.91(+12.06%) |
Aug 29, 2022 | 24.05 | 24.46 | 23.72 | 24.13 | 400,122 | -0.09(-0.37%) |
Aug 26, 2022 | 26.11 | 26.29 | 24.12 | 24.22 | 371,101 | -1.78(-6.85%) |
Aug 25, 2022 | 25.54 | 26.11 | 25.54 | 26.00 | 1,072,104 | +0.63(+2.48%) |
Aug 24, 2022 | 25.54 | 26.29 | 25.34 | 25.37 | 216,721 | -0.22(-0.86%) |
Aug 23, 2022 | 26.41 | 26.69 | 25.51 | 25.59 | 182,437 | -0.83(-3.14%) |
Aug 22, 2022 | 26.05 | 26.76 | 26.00 | 26.42 | 274,100 | -0.38(-1.42%) |
Aug 19, 2022 | 26.50 | 26.94 | 26.27 | 26.80 | 189,103 | +0.02(+0.07%) |
Aug 18, 2022 | 26.83 | 27.03 | 26.52 | 26.78 | 233,155 | +0.15(+0.56%) |
Aug 17, 2022 | 27.60 | 27.60 | 26.52 | 26.63 | 271,229 | -1.18(-4.24%) |
Aug 16, 2022 | 27.58 | 27.90 | 27.10 | 27.81 | 194,267 | +0.03(+0.11%) |
Aug 15, 2022 | 27.97 | 28.38 | 27.72 | 27.78 | 258,437 | -0.17(-0.61%) |
Aug 12, 2022 | 27.81 | 28.30 | 27.71 | 27.95 | 261,575 | +0.11(+0.40%) |
Aug 11, 2022 | 27.32 | 28.10 | 26.70 | 27.84 | 220,314 | +0.70(+2.58%) |
Aug 10, 2022 | 26.76 | 27.40 | 26.66 | 27.14 | 229,293 | +0.91(+3.47%) |
Aug 09, 2022 | 26.03 | 26.32 | 23.61 | 26.23 | 191,070 | +0.13(+0.50%) |
Aug 08, 2022 | 26.85 | 26.99 | 25.67 | 26.10 | 200,912 | -0.55(-2.06%) |
Aug 05, 2022 | 26.03 | 26.80 | 25.59 | 26.65 | 320,087 | +0.41(+1.56%) |
Aug 04, 2022 | 27.13 | 27.93 | 25.93 | 26.24 | 327,640 | -0.77(-2.85%) |
Aug 03, 2022 | 25.85 | 29.36 | 25.85 | 27.01 | 467,581 | -1.08(-3.84%) |
Aug 02, 2022 | 28.11 | 28.86 | 27.56 | 28.09 | 283,350 | -0.18(-0.64%) |
Aug 01, 2022 | 27.77 | 28.35 | 27.26 | 28.27 | 204,370 | +0.21(+0.75%) |
Jul 29, 2022 | 28.32 | 28.71 | 27.95 | 28.06 | 195,927 | -0.01(-0.04%) |
Jul 28, 2022 | 27.61 | 28.36 | 27.31 | 28.07 | 189,463 | +0.42(+1.52%) |
Jul 27, 2022 | 26.80 | 27.99 | 26.50 | 27.65 | 301,678 | +1.11(+4.18%) |
Jul 26, 2022 | 27.42 | 27.47 | 26.39 | 26.54 | 160,560 | -1.07(-3.88%) |
Jul 25, 2022 | 27.84 | 28.80 | 27.23 | 27.61 | 245,239 | -0.18(-0.65%) |
Jul 22, 2022 | 28.95 | 29.22 | 27.50 | 27.79 | 257,300 | -1.23(-4.24%) |
Jul 21, 2022 | 28.52 | 29.34 | 27.91 | 29.02 | 178,277 | +0.43(+1.50%) |
Jul 20, 2022 | 27.58 | 28.79 | 27.39 | 28.59 | 205,899 | +1.08(+3.93%) |
Jul 19, 2022 | 26.98 | 27.66 | 26.66 | 27.51 | 219,167 | +0.86(+3.23%) |
Jul 18, 2022 | 27.51 | 27.78 | 26.50 | 26.65 | 218,195 | -0.33(-1.22%) |
Jul 15, 2022 | 26.98 | 27.32 | 26.50 | 26.98 | 257,239 | +0.57(+2.16%) |
Jul 14, 2022 | 26.78 | 26.96 | 26.36 | 26.41 | 205,580 | -0.67(-2.47%) |
Jul 13, 2022 | 26.16 | 27.32 | 25.35 | 27.08 | 314,583 | +0.39(+1.46%) |
Jul 12, 2022 | 28.66 | 29.35 | 26.66 | 26.69 | 372,152 | -2.19(-7.58%) |
Jul 11, 2022 | 29.04 | 29.27 | 28.45 | 28.88 | 147,561 | -0.26(-0.89%) |
Jul 08, 2022 | 28.23 | 29.23 | 28.21 | 29.14 | 265,622 | +0.59(+2.07%) |
Jul 07, 2022 | 28.37 | 28.74 | 28.11 | 28.55 | 234,804 | +0.35(+1.24%) |
Jul 06, 2022 | 26.81 | 28.32 | 26.40 | 28.20 | 399,176 | +1.88(+7.14%) |
Jul 05, 2022 | 25.61 | 26.38 | 25.22 | 26.32 | 176,401 | +0.22(+0.84%) |
Jul 01, 2022 | 25.91 | 26.30 | 25.48 | 26.10 | 170,614 | +0.15(+0.58%) |
Jun 30, 2022 | 25.54 | 26.17 | 25.35 | 25.95 | 224,751 | +0.10(+0.39%) |
Jun 29, 2022 | 25.92 | 26.39 | 25.29 | 25.85 | 212,243 | -0.18(-0.69%) |
Jun 28, 2022 | 27.49 | 27.82 | 26.01 | 26.03 | 231,034 | -1.20(-4.41%) |
Jun 27, 2022 | 27.73 | 27.95 | 27.08 | 27.23 | 223,959 | -0.33(-1.20%) |
Jun 24, 2022 | 27.28 | 27.86 | 26.91 | 27.56 | 690,230 | +0.45(+1.66%) |
Jun 23, 2022 | 26.15 | 27.26 | 25.71 | 27.11 | 353,773 | +1.14(+4.39%) |
Jun 22, 2022 | 25.39 | 26.50 | 25.21 | 25.97 | 231,777 | +0.29(+1.13%) |
Jun 21, 2022 | 25.86 | 26.25 | 25.36 | 25.68 | 359,860 | +0.22(+0.86%) |
Jun 17, 2022 | 25.61 | 26.11 | 25.23 | 25.46 | 347,814 | +0.22(+0.87%) |
Jun 16, 2022 | 24.89 | 25.33 | 24.57 | 25.24 | 246,548 | -0.46(-1.79%) |
Jun 15, 2022 | 25.31 | 26.23 | 25.14 | 25.70 | 241,424 | +0.48(+1.90%) |
Jun 14, 2022 | 25.35 | 25.79 | 24.97 | 25.22 | 258,541 | +0.01(+0.04%) |
Jun 13, 2022 | 25.44 | 25.97 | 24.74 | 25.21 | 259,554 | -1.10(-4.18%) |
Jun 10, 2022 | 26.86 | 27.38 | 25.76 | 26.31 | 277,792 | -1.06(-3.87%) |
Jun 09, 2022 | 28.18 | 28.19 | 27.31 | 27.37 | 259,392 | -1.01(-3.56%) |
Jun 08, 2022 | 28.71 | 29.08 | 28.34 | 28.38 | 197,158 | -0.45(-1.56%) |
Jun 07, 2022 | 28.18 | 28.96 | 28.18 | 28.83 | 267,466 | +0.28(+0.98%) |
Jun 06, 2022 | 29.26 | 29.37 | 28.41 | 28.55 | 200,027 | -0.31(-1.07%) |
Jun 03, 2022 | 28.77 | 29.19 | 28.41 | 28.86 | 182,064 | -0.38(-1.30%) |
Jun 02, 2022 | 28.25 | 29.44 | 28.24 | 29.24 | 272,858 | +0.75(+2.63%) |