Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 27.12 | 27.20 | 26.71 | 26.79 | 333,744 | -0.33(-1.22%) |
Aug 30, 2022 | 27.35 | 27.75 | 26.75 | 27.12 | 1,516,394 | -0.09(-0.33%) |
Aug 29, 2022 | 27.25 | 27.99 | 26.88 | 27.21 | 339,201 | -0.41(-1.48%) |
Aug 26, 2022 | 28.38 | 28.80 | 27.62 | 27.62 | 397,747 | -0.83(-2.92%) |
Aug 25, 2022 | 27.46 | 28.79 | 27.46 | 28.45 | 341,809 | +0.99(+3.61%) |
Aug 24, 2022 | 26.73 | 27.70 | 26.38 | 27.46 | 427,240 | +1.18(+4.49%) |
Aug 23, 2022 | 26.28 | 26.73 | 25.99 | 26.28 | 272,362 | +0.12(+0.46%) |
Aug 22, 2022 | 27.71 | 27.71 | 25.92 | 26.16 | 369,545 | -2.11(-7.46%) |
Aug 19, 2022 | 28.22 | 28.60 | 28.00 | 28.27 | 254,695 | -0.43(-1.50%) |
Aug 18, 2022 | 28.86 | 28.86 | 28.11 | 28.70 | 248,541 | -0.29(-1.00%) |
Aug 17, 2022 | 30.65 | 30.65 | 28.93 | 28.99 | 266,031 | -2.12(-6.81%) |
Aug 16, 2022 | 30.85 | 31.38 | 30.16 | 31.11 | 261,014 | +0.13(+0.42%) |
Aug 15, 2022 | 30.16 | 31.25 | 29.72 | 30.98 | 307,163 | +0.50(+1.64%) |
Aug 12, 2022 | 30.92 | 30.92 | 29.85 | 30.48 | 349,440 | +0.01(+0.03%) |
Aug 11, 2022 | 30.38 | 31.70 | 30.38 | 30.47 | 444,273 | +0.51(+1.70%) |
Aug 10, 2022 | 29.98 | 30.73 | 29.56 | 29.96 | 268,543 | +0.52(+1.77%) |
Aug 09, 2022 | 30.23 | 30.37 | 29.15 | 29.44 | 362,088 | -0.79(-2.61%) |
Aug 08, 2022 | 28.91 | 30.71 | 28.91 | 30.23 | 466,111 | +1.30(+4.49%) |
Aug 05, 2022 | 29.68 | 30.25 | 27.79 | 28.93 | 551,927 | -4.22(-12.73%) |
Aug 04, 2022 | 32.42 | 33.35 | 32.42 | 33.15 | 233,034 | +0.56(+1.72%) |
Aug 03, 2022 | 32.09 | 32.83 | 31.22 | 32.59 | 269,173 | +0.99(+3.13%) |
Aug 02, 2022 | 31.09 | 32.16 | 30.96 | 31.60 | 182,700 | +0.47(+1.51%) |
Aug 01, 2022 | 30.27 | 31.18 | 29.83 | 31.13 | 276,286 | +0.61(+2.00%) |
Jul 29, 2022 | 31.91 | 31.91 | 30.47 | 30.52 | 307,737 | -1.39(-4.36%) |
Jul 28, 2022 | 31.84 | 32.18 | 30.88 | 31.91 | 151,839 | +0.06(+0.19%) |
Jul 27, 2022 | 31.30 | 32.13 | 31.25 | 31.85 | 171,039 | +0.83(+2.68%) |
Jul 26, 2022 | 31.71 | 31.99 | 30.88 | 31.02 | 189,935 | -1.25(-3.87%) |
Jul 25, 2022 | 32.35 | 32.82 | 31.00 | 32.27 | 159,177 | -0.04(-0.12%) |
Jul 22, 2022 | 32.54 | 33.01 | 31.97 | 32.31 | 184,412 | -0.34(-1.04%) |
Jul 21, 2022 | 31.98 | 32.84 | 31.72 | 32.65 | 179,350 | +0.09(+0.28%) |
Jul 20, 2022 | 31.26 | 32.79 | 31.25 | 32.56 | 187,664 | +1.36(+4.36%) |
Jul 19, 2022 | 30.55 | 31.58 | 30.53 | 31.20 | 289,641 | +1.25(+4.17%) |
Jul 18, 2022 | 29.85 | 30.62 | 29.64 | 29.95 | 239,003 | +0.30(+1.01%) |
Jul 15, 2022 | 29.42 | 29.73 | 28.54 | 29.65 | 160,553 | +0.89(+3.09%) |
Jul 14, 2022 | 29.00 | 29.05 | 28.23 | 28.76 | 163,222 | -0.48(-1.64%) |
Jul 13, 2022 | 28.91 | 29.44 | 28.44 | 29.24 | 171,111 | +0.09(+0.31%) |
Jul 12, 2022 | 28.26 | 29.57 | 28.26 | 29.15 | 216,443 | +0.72(+2.53%) |
Jul 11, 2022 | 29.03 | 29.16 | 28.04 | 28.43 | 296,525 | -0.83(-2.84%) |
Jul 08, 2022 | 29.71 | 30.34 | 29.17 | 29.26 | 183,602 | -0.32(-1.08%) |
Jul 07, 2022 | 29.07 | 29.90 | 29.07 | 29.58 | 212,364 | +0.86(+2.99%) |
Jul 06, 2022 | 29.34 | 29.56 | 28.23 | 28.72 | 248,980 | -0.71(-2.41%) |
Jul 05, 2022 | 28.76 | 29.49 | 28.16 | 29.43 | 446,177 | -0.04(-0.14%) |
Jul 01, 2022 | 29.12 | 29.82 | 28.95 | 29.47 | 251,478 | +0.35(+1.20%) |
Jun 30, 2022 | 28.64 | 29.46 | 28.18 | 29.12 | 202,403 | +0.00(+0.00%) |
Jun 29, 2022 | 30.08 | 30.08 | 28.81 | 29.12 | 449,931 | -1.19(-3.93%) |
Jun 28, 2022 | 30.98 | 31.49 | 30.18 | 30.31 | 274,660 | -0.25(-0.82%) |
Jun 27, 2022 | 31.11 | 31.18 | 30.13 | 30.56 | 286,180 | -0.22(-0.71%) |
Jun 24, 2022 | 28.79 | 30.89 | 28.61 | 30.78 | 951,497 | +2.06(+7.17%) |
Jun 23, 2022 | 28.65 | 28.82 | 28.16 | 28.72 | 297,674 | -0.04(-0.14%) |
Jun 22, 2022 | 27.87 | 28.92 | 27.79 | 28.76 | 242,581 | +0.51(+1.81%) |
Jun 21, 2022 | 28.87 | 29.25 | 28.14 | 28.25 | 331,804 | +0.04(+0.14%) |
Jun 17, 2022 | 28.26 | 29.31 | 27.36 | 28.21 | 624,605 | +0.11(+0.39%) |
Jun 16, 2022 | 29.60 | 29.60 | 27.89 | 28.10 | 451,306 | -2.62(-8.53%) |
Jun 15, 2022 | 30.65 | 31.54 | 30.26 | 30.72 | 351,307 | +0.44(+1.45%) |
Jun 14, 2022 | 30.66 | 30.82 | 29.73 | 30.28 | 302,488 | -0.11(-0.36%) |
Jun 13, 2022 | 31.65 | 31.97 | 30.00 | 30.39 | 851,178 | -2.68(-8.10%) |
Jun 10, 2022 | 33.68 | 34.26 | 32.87 | 33.07 | 312,414 | -1.43(-4.14%) |
Jun 09, 2022 | 35.45 | 35.59 | 34.49 | 34.50 | 258,845 | -1.20(-3.36%) |
Jun 08, 2022 | 36.41 | 36.78 | 35.32 | 35.70 | 296,733 | -1.06(-2.88%) |
Jun 07, 2022 | 35.81 | 36.76 | 35.63 | 36.76 | 357,696 | +0.50(+1.38%) |
Jun 06, 2022 | 36.82 | 36.82 | 35.55 | 36.26 | 335,731 | -0.18(-0.49%) |
Jun 03, 2022 | 37.66 | 37.91 | 36.27 | 36.44 | 218,668 | -1.65(-4.33%) |
Jun 02, 2022 | 38.69 | 38.79 | 37.69 | 38.09 | 308,872 | -0.50(-1.30%) |