Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 27.38 | 27.61 | 26.81 | 27.02 | 597,416 | -0.33(-1.20%) |
Aug 30, 2022 | 27.77 | 27.80 | 27.16 | 27.34 | 507,626 | -0.19(-0.70%) |
Aug 29, 2022 | 27.34 | 27.80 | 27.21 | 27.54 | 517,088 | -0.10(-0.36%) |
Aug 26, 2022 | 28.79 | 28.99 | 27.59 | 27.64 | 487,755 | -1.15(-4.00%) |
Aug 25, 2022 | 28.35 | 29.00 | 28.35 | 28.79 | 522,809 | +0.48(+1.68%) |
Aug 24, 2022 | 27.97 | 28.44 | 27.81 | 28.31 | 463,226 | +0.47(+1.70%) |
Aug 23, 2022 | 28.16 | 28.30 | 27.73 | 27.84 | 881,955 | -0.27(-0.96%) |
Aug 22, 2022 | 28.53 | 28.64 | 28.02 | 28.11 | 624,092 | -0.97(-3.35%) |
Aug 19, 2022 | 29.61 | 29.61 | 29.07 | 29.08 | 537,571 | -0.69(-2.33%) |
Aug 18, 2022 | 29.46 | 30.00 | 29.26 | 29.78 | 626,530 | +0.23(+0.79%) |
Aug 17, 2022 | 29.50 | 29.72 | 29.32 | 29.54 | 527,361 | -0.47(-1.56%) |
Aug 16, 2022 | 28.84 | 30.06 | 28.79 | 30.01 | 722,222 | +1.06(+3.68%) |
Aug 15, 2022 | 28.61 | 29.09 | 28.44 | 28.95 | 492,357 | +0.02(+0.06%) |
Aug 12, 2022 | 28.59 | 28.95 | 28.46 | 28.93 | 288,508 | +0.49(+1.71%) |
Aug 11, 2022 | 28.71 | 29.11 | 28.37 | 28.44 | 540,518 | +0.00(+0.00%) |
Aug 10, 2022 | 28.16 | 28.62 | 28.08 | 28.44 | 419,561 | +0.87(+3.14%) |
Aug 09, 2022 | 28.28 | 28.28 | 27.50 | 27.58 | 505,906 | -0.77(-2.70%) |
Aug 08, 2022 | 28.20 | 28.58 | 28.12 | 28.34 | 689,215 | +0.32(+1.16%) |
Aug 05, 2022 | 27.82 | 28.23 | 27.70 | 28.02 | 1,224,979 | +0.09(+0.32%) |
Aug 04, 2022 | 27.49 | 28.87 | 27.31 | 27.93 | 1,419,667 | +1.33(+5.02%) |
Aug 03, 2022 | 26.44 | 26.70 | 26.08 | 26.60 | 968,905 | +0.55(+2.11%) |
Aug 02, 2022 | 26.24 | 26.36 | 25.95 | 26.05 | 773,517 | -0.45(-1.70%) |
Aug 01, 2022 | 26.40 | 27.04 | 26.30 | 26.50 | 778,362 | +0.05(+0.20%) |
Jul 29, 2022 | 25.91 | 26.51 | 25.82 | 26.44 | 600,607 | +0.59(+2.27%) |
Jul 28, 2022 | 25.21 | 25.93 | 25.12 | 25.86 | 503,453 | +0.70(+2.80%) |
Jul 27, 2022 | 24.55 | 25.20 | 24.48 | 25.15 | 610,849 | +0.82(+3.37%) |
Jul 26, 2022 | 25.31 | 25.33 | 24.32 | 24.33 | 783,984 | -1.43(-5.57%) |
Jul 25, 2022 | 26.03 | 26.18 | 25.61 | 25.77 | 337,626 | -0.17(-0.66%) |
Jul 22, 2022 | 26.18 | 26.30 | 25.69 | 25.94 | 515,858 | -0.24(-0.93%) |
Jul 21, 2022 | 26.23 | 26.23 | 25.80 | 26.18 | 401,526 | -0.09(-0.34%) |
Jul 20, 2022 | 25.73 | 26.36 | 25.55 | 26.27 | 718,460 | +0.60(+2.32%) |
Jul 19, 2022 | 24.74 | 25.76 | 24.74 | 25.68 | 603,157 | +1.22(+4.98%) |
Jul 18, 2022 | 24.64 | 24.87 | 24.32 | 24.46 | 640,091 | +0.19(+0.78%) |
Jul 15, 2022 | 23.87 | 24.31 | 23.70 | 24.27 | 892,502 | +0.50(+2.09%) |
Jul 14, 2022 | 23.55 | 23.81 | 23.15 | 23.77 | 1,339,589 | -0.21(-0.86%) |
Jul 13, 2022 | 23.87 | 24.07 | 23.60 | 23.98 | 1,685,736 | -0.15(-0.64%) |
Jul 12, 2022 | 24.35 | 24.40 | 23.71 | 24.13 | 2,657,716 | -0.37(-1.51%) |
Jul 11, 2022 | 25.06 | 25.12 | 24.40 | 24.50 | 1,047,024 | -0.83(-3.28%) |
Jul 08, 2022 | 25.31 | 25.50 | 24.92 | 25.33 | 674,524 | +0.03(+0.11%) |
Jul 07, 2022 | 24.82 | 25.31 | 24.82 | 25.31 | 1,781,018 | +0.67(+2.71%) |
Jul 06, 2022 | 24.77 | 24.93 | 24.26 | 24.64 | 1,311,359 | -0.25(-1.01%) |
Jul 05, 2022 | 25.24 | 25.31 | 24.61 | 24.89 | 1,248,202 | -1.16(-4.46%) |
Jul 01, 2022 | 25.75 | 26.12 | 25.43 | 26.05 | 378,791 | +0.10(+0.38%) |
Jun 30, 2022 | 25.50 | 26.09 | 24.96 | 25.95 | 1,253,811 | +0.10(+0.38%) |
Jun 29, 2022 | 26.13 | 26.13 | 25.49 | 25.86 | 935,442 | -0.22(-0.83%) |
Jun 28, 2022 | 26.12 | 26.53 | 25.99 | 26.07 | 1,320,395 | +0.00(+0.00%) |
Jun 27, 2022 | 26.00 | 26.40 | 25.82 | 26.07 | 493,206 | +0.23(+0.91%) |
Jun 24, 2022 | 25.17 | 26.05 | 25.17 | 25.84 | 613,800 | +0.72(+2.87%) |
Jun 23, 2022 | 24.78 | 25.13 | 24.53 | 25.12 | 781,337 | +0.49(+1.98%) |
Jun 22, 2022 | 24.92 | 25.10 | 24.58 | 24.63 | 722,620 | -0.69(-2.71%) |
Jun 21, 2022 | 25.46 | 25.67 | 25.14 | 25.31 | 445,202 | +0.49(+1.96%) |
Jun 17, 2022 | 24.72 | 24.89 | 24.29 | 24.83 | 776,037 | +0.23(+0.92%) |
Jun 16, 2022 | 25.17 | 25.35 | 24.22 | 24.60 | 974,784 | -1.21(-4.68%) |
Jun 15, 2022 | 25.64 | 26.08 | 25.56 | 25.81 | 807,088 | +0.40(+1.56%) |
Jun 14, 2022 | 25.33 | 25.59 | 25.20 | 25.41 | 502,322 | +0.15(+0.61%) |
Jun 13, 2022 | 25.63 | 25.96 | 24.95 | 25.26 | 867,319 | -1.11(-4.21%) |
Jun 10, 2022 | 27.16 | 27.42 | 26.32 | 26.37 | 1,165,242 | -1.33(-4.82%) |
Jun 09, 2022 | 28.18 | 28.41 | 27.69 | 27.70 | 435,778 | -0.79(-2.78%) |
Jun 08, 2022 | 28.48 | 29.02 | 28.39 | 28.50 | 537,669 | -0.23(-0.82%) |
Jun 07, 2022 | 28.12 | 28.73 | 27.95 | 28.73 | 427,744 | +0.39(+1.37%) |
Jun 06, 2022 | 28.45 | 28.76 | 28.11 | 28.34 | 542,138 | +0.05(+0.19%) |
Jun 03, 2022 | 28.66 | 28.79 | 28.17 | 28.29 | 708,676 | -0.67(-2.30%) |
Jun 02, 2022 | 28.16 | 28.96 | 28.16 | 28.96 | 542,013 | +0.76(+2.69%) |