Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 27.55 | 27.61 | 26.72 | 27.20 | 784,272 | -0.39(-1.41%) |
Aug 30, 2022 | 28.30 | 28.43 | 27.41 | 27.59 | 384,972 | -0.46(-1.62%) |
Aug 29, 2022 | 28.07 | 28.23 | 27.72 | 28.05 | 365,029 | -0.14(-0.51%) |
Aug 26, 2022 | 28.97 | 29.18 | 28.08 | 28.19 | 416,852 | -0.67(-2.34%) |
Aug 25, 2022 | 28.01 | 29.34 | 27.85 | 28.86 | 369,976 | +0.64(+2.27%) |
Aug 24, 2022 | 28.06 | 28.50 | 27.43 | 28.22 | 657,223 | -0.25(-0.89%) |
Aug 23, 2022 | 28.68 | 29.08 | 28.35 | 28.48 | 795,411 | +0.01(+0.03%) |
Aug 22, 2022 | 28.44 | 28.53 | 27.68 | 28.47 | 783,632 | -0.44(-1.52%) |
Aug 19, 2022 | 28.95 | 29.06 | 27.90 | 28.91 | 790,577 | +0.50(+1.75%) |
Aug 18, 2022 | 27.74 | 28.44 | 27.39 | 28.41 | 453,996 | +0.39(+1.38%) |
Aug 17, 2022 | 28.11 | 28.34 | 27.60 | 28.02 | 385,457 | -0.62(-2.15%) |
Aug 16, 2022 | 27.31 | 29.45 | 27.31 | 28.64 | 968,471 | +1.35(+4.94%) |
Aug 15, 2022 | 27.59 | 27.64 | 26.99 | 27.29 | 412,030 | -0.30(-1.10%) |
Aug 12, 2022 | 27.50 | 27.69 | 26.85 | 27.59 | 396,703 | +0.28(+1.02%) |
Aug 11, 2022 | 26.41 | 27.42 | 26.41 | 27.31 | 530,640 | +1.31(+5.06%) |
Aug 10, 2022 | 26.14 | 26.67 | 25.80 | 26.00 | 611,885 | +0.68(+2.70%) |
Aug 09, 2022 | 26.57 | 26.57 | 25.08 | 25.32 | 624,288 | -1.40(-5.24%) |
Aug 08, 2022 | 25.86 | 27.24 | 25.80 | 26.72 | 517,918 | +1.06(+4.14%) |
Aug 05, 2022 | 25.34 | 25.88 | 25.29 | 25.65 | 302,568 | -0.06(-0.23%) |
Aug 04, 2022 | 25.86 | 26.13 | 25.56 | 25.71 | 345,936 | -0.04(-0.16%) |
Aug 03, 2022 | 25.48 | 26.09 | 25.06 | 25.75 | 464,850 | +0.76(+3.03%) |
Aug 02, 2022 | 25.46 | 25.59 | 24.95 | 25.00 | 421,405 | -0.74(-2.88%) |
Aug 01, 2022 | 25.16 | 26.01 | 24.90 | 25.74 | 397,304 | +0.29(+1.13%) |
Jul 29, 2022 | 25.37 | 25.69 | 24.74 | 25.45 | 587,785 | +0.30(+1.17%) |
Jul 28, 2022 | 25.02 | 25.35 | 24.44 | 25.16 | 302,562 | +0.09(+0.37%) |
Jul 27, 2022 | 24.73 | 25.14 | 23.93 | 25.06 | 355,351 | +0.53(+2.16%) |
Jul 26, 2022 | 24.90 | 25.12 | 24.30 | 24.53 | 488,192 | -1.15(-4.46%) |
Jul 25, 2022 | 25.76 | 25.76 | 25.08 | 25.68 | 383,056 | +0.02(+0.07%) |
Jul 22, 2022 | 25.73 | 26.42 | 25.28 | 25.66 | 323,474 | -0.05(-0.20%) |
Jul 21, 2022 | 25.59 | 25.71 | 24.84 | 25.71 | 358,562 | +0.16(+0.63%) |
Jul 20, 2022 | 24.77 | 25.63 | 24.66 | 25.55 | 450,251 | +0.75(+3.02%) |
Jul 19, 2022 | 24.22 | 24.94 | 24.21 | 24.80 | 459,648 | +0.95(+3.99%) |
Jul 18, 2022 | 23.48 | 24.25 | 23.48 | 23.85 | 564,836 | +0.66(+2.83%) |
Jul 15, 2022 | 22.96 | 23.21 | 22.80 | 23.19 | 336,686 | +0.56(+2.46%) |
Jul 14, 2022 | 22.63 | 22.89 | 22.33 | 22.64 | 382,588 | -0.40(-1.76%) |
Jul 13, 2022 | 22.67 | 23.20 | 22.48 | 23.04 | 449,828 | +0.17(+0.76%) |
Jul 12, 2022 | 22.98 | 23.32 | 22.70 | 22.87 | 363,216 | -0.17(-0.76%) |
Jul 11, 2022 | 23.60 | 23.95 | 22.97 | 23.04 | 413,511 | -0.56(-2.36%) |
Jul 08, 2022 | 23.84 | 23.99 | 23.35 | 23.60 | 390,862 | -0.30(-1.25%) |
Jul 07, 2022 | 22.68 | 23.97 | 22.58 | 23.90 | 546,749 | +1.46(+6.49%) |
Jul 06, 2022 | 23.37 | 23.52 | 22.27 | 22.44 | 643,533 | -1.12(-4.77%) |
Jul 05, 2022 | 22.67 | 23.59 | 22.39 | 23.57 | 665,124 | +0.71(+3.09%) |
Jul 01, 2022 | 23.05 | 23.05 | 22.13 | 22.86 | 591,264 | -0.18(-0.79%) |
Jun 30, 2022 | 23.32 | 23.44 | 22.72 | 23.04 | 660,847 | -0.65(-2.74%) |
Jun 29, 2022 | 24.21 | 24.21 | 23.38 | 23.69 | 456,354 | -0.66(-2.70%) |
Jun 28, 2022 | 25.00 | 25.45 | 24.34 | 24.35 | 484,359 | -0.50(-2.01%) |
Jun 27, 2022 | 25.20 | 25.23 | 24.61 | 24.85 | 372,776 | -0.15(-0.60%) |
Jun 24, 2022 | 24.50 | 25.55 | 24.38 | 25.00 | 596,868 | +0.78(+3.23%) |
Jun 23, 2022 | 24.16 | 24.45 | 23.61 | 24.21 | 418,518 | +0.09(+0.38%) |
Jun 22, 2022 | 24.26 | 24.73 | 23.94 | 24.12 | 406,253 | -0.40(-1.63%) |
Jun 21, 2022 | 25.00 | 25.28 | 24.49 | 24.52 | 397,188 | +0.18(+0.75%) |
Jun 17, 2022 | 24.21 | 24.73 | 24.03 | 24.34 | 828,999 | +0.35(+1.46%) |
Jun 16, 2022 | 24.21 | 24.47 | 23.76 | 23.99 | 522,584 | -1.23(-4.88%) |
Jun 15, 2022 | 25.35 | 25.76 | 24.90 | 25.22 | 345,512 | +0.22(+0.87%) |
Jun 14, 2022 | 24.96 | 25.34 | 24.66 | 25.00 | 443,830 | +0.02(+0.10%) |
Jun 13, 2022 | 24.73 | 25.21 | 24.35 | 24.98 | 516,014 | -0.47(-1.83%) |
Jun 10, 2022 | 25.78 | 26.11 | 25.31 | 25.45 | 372,566 | -0.82(-3.14%) |
Jun 09, 2022 | 26.26 | 26.69 | 26.23 | 26.27 | 317,550 | -0.39(-1.47%) |
Jun 08, 2022 | 26.84 | 27.10 | 26.26 | 26.66 | 315,415 | -0.37(-1.39%) |
Jun 07, 2022 | 26.62 | 27.44 | 26.10 | 27.03 | 587,257 | +0.01(+0.03%) |
Jun 06, 2022 | 27.17 | 27.23 | 26.39 | 27.03 | 668,551 | +0.14(+0.53%) |
Jun 03, 2022 | 26.51 | 27.18 | 26.27 | 26.89 | 456,605 | +0.13(+0.50%) |
Jun 02, 2022 | 27.25 | 27.45 | 26.69 | 26.75 | 515,279 | -0.22(-0.80%) |