Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 27.53 | 27.76 | 26.95 | 27.16 | 594,160 | -0.33(-1.20%) |
Aug 30, 2022 | 27.93 | 27.95 | 27.31 | 27.49 | 504,860 | -0.19(-0.70%) |
Aug 29, 2022 | 27.49 | 27.95 | 27.36 | 27.69 | 514,270 | -0.10(-0.36%) |
Aug 26, 2022 | 28.95 | 29.15 | 27.74 | 27.79 | 485,096 | -1.16(-4.00%) |
Aug 25, 2022 | 28.50 | 29.16 | 28.50 | 28.95 | 519,960 | +0.48(+1.68%) |
Aug 24, 2022 | 28.12 | 28.60 | 27.96 | 28.47 | 460,702 | +0.48(+1.70%) |
Aug 23, 2022 | 28.31 | 28.45 | 27.88 | 27.99 | 877,148 | -0.27(-0.96%) |
Aug 22, 2022 | 28.68 | 28.80 | 28.17 | 28.26 | 620,691 | -0.98(-3.35%) |
Aug 19, 2022 | 29.77 | 29.77 | 29.23 | 29.24 | 534,641 | -0.70(-2.33%) |
Aug 18, 2022 | 29.62 | 30.16 | 29.43 | 29.94 | 623,116 | +0.24(+0.79%) |
Aug 17, 2022 | 29.66 | 29.88 | 29.48 | 29.71 | 524,487 | -0.47(-1.56%) |
Aug 16, 2022 | 29.00 | 30.22 | 28.94 | 30.18 | 718,286 | +1.07(+3.68%) |
Aug 15, 2022 | 28.76 | 29.25 | 28.59 | 29.11 | 489,674 | +0.02(+0.06%) |
Aug 12, 2022 | 28.75 | 29.11 | 28.62 | 29.09 | 286,935 | +0.49(+1.71%) |
Aug 11, 2022 | 28.87 | 29.27 | 28.53 | 28.60 | 537,573 | +0.00(+0.00%) |
Aug 10, 2022 | 28.32 | 28.77 | 28.24 | 28.60 | 417,274 | +0.87(+3.14%) |
Aug 09, 2022 | 28.44 | 28.44 | 27.65 | 27.73 | 503,149 | -0.77(-2.70%) |
Aug 08, 2022 | 28.36 | 28.74 | 28.27 | 28.50 | 685,459 | +0.33(+1.16%) |
Aug 05, 2022 | 27.97 | 28.38 | 27.86 | 28.17 | 1,218,303 | +0.09(+0.32%) |
Aug 04, 2022 | 27.64 | 29.03 | 27.46 | 28.08 | 1,411,930 | +1.34(+5.02%) |
Aug 03, 2022 | 26.59 | 26.85 | 26.22 | 26.74 | 963,624 | +0.55(+2.11%) |
Aug 02, 2022 | 26.39 | 26.51 | 26.10 | 26.19 | 769,301 | -0.45(-1.70%) |
Aug 01, 2022 | 26.54 | 27.19 | 26.45 | 26.64 | 774,120 | +0.05(+0.20%) |
Jul 29, 2022 | 26.05 | 26.65 | 25.96 | 26.59 | 597,333 | +0.59(+2.27%) |
Jul 28, 2022 | 25.34 | 26.07 | 25.25 | 26.00 | 500,709 | +0.71(+2.80%) |
Jul 27, 2022 | 24.68 | 25.34 | 24.61 | 25.29 | 607,520 | +0.83(+3.37%) |
Jul 26, 2022 | 25.45 | 25.47 | 24.46 | 24.46 | 779,712 | -1.44(-5.57%) |
Jul 25, 2022 | 26.17 | 26.32 | 25.75 | 25.91 | 335,786 | -0.17(-0.66%) |
Jul 22, 2022 | 26.32 | 26.44 | 25.83 | 26.08 | 513,046 | -0.24(-0.93%) |
Jul 21, 2022 | 26.37 | 26.37 | 25.94 | 26.32 | 399,338 | -0.09(-0.34%) |
Jul 20, 2022 | 25.87 | 26.51 | 25.69 | 26.41 | 714,544 | +0.60(+2.32%) |
Jul 19, 2022 | 24.87 | 25.90 | 24.87 | 25.82 | 599,870 | +1.22(+4.98%) |
Jul 18, 2022 | 24.77 | 25.01 | 24.46 | 24.59 | 636,603 | +0.19(+0.78%) |
Jul 15, 2022 | 24.00 | 24.45 | 23.83 | 24.40 | 887,638 | +0.50(+2.09%) |
Jul 14, 2022 | 23.68 | 23.94 | 23.28 | 23.90 | 1,332,289 | -0.21(-0.87%) |
Jul 13, 2022 | 24.00 | 24.20 | 23.73 | 24.11 | 1,676,549 | -0.15(-0.64%) |
Jul 12, 2022 | 24.48 | 24.54 | 23.84 | 24.27 | 2,643,232 | -0.37(-1.51%) |
Jul 11, 2022 | 25.20 | 25.25 | 24.54 | 24.64 | 1,041,318 | -0.83(-3.28%) |
Jul 08, 2022 | 25.44 | 25.63 | 25.05 | 25.47 | 670,848 | +0.03(+0.11%) |
Jul 07, 2022 | 24.95 | 25.44 | 24.95 | 25.44 | 1,771,311 | +0.67(+2.71%) |
Jul 06, 2022 | 24.91 | 25.06 | 24.39 | 24.77 | 1,304,212 | -0.25(-1.01%) |
Jul 05, 2022 | 25.38 | 25.44 | 24.75 | 25.03 | 1,241,399 | -1.17(-4.47%) |
Jul 01, 2022 | 25.89 | 26.26 | 25.57 | 26.20 | 376,726 | +0.10(+0.38%) |
Jun 30, 2022 | 25.64 | 26.23 | 25.10 | 26.10 | 1,246,978 | +0.10(+0.38%) |
Jun 29, 2022 | 26.27 | 26.27 | 25.63 | 26.00 | 930,344 | -0.22(-0.83%) |
Jun 28, 2022 | 26.26 | 26.68 | 26.13 | 26.22 | 1,313,199 | +0.00(+0.00%) |
Jun 27, 2022 | 26.14 | 26.54 | 25.96 | 26.22 | 490,519 | +0.24(+0.91%) |
Jun 24, 2022 | 25.31 | 26.19 | 25.31 | 25.98 | 610,454 | +0.73(+2.87%) |
Jun 23, 2022 | 24.92 | 25.26 | 24.67 | 25.25 | 777,078 | +0.49(+1.98%) |
Jun 22, 2022 | 25.05 | 25.24 | 24.72 | 24.76 | 718,682 | -0.69(-2.71%) |
Jun 21, 2022 | 25.60 | 25.81 | 25.28 | 25.45 | 442,776 | +0.49(+1.96%) |
Jun 17, 2022 | 24.86 | 25.03 | 24.42 | 24.96 | 771,808 | +0.23(+0.92%) |
Jun 16, 2022 | 25.31 | 25.49 | 24.36 | 24.74 | 969,471 | -1.22(-4.68%) |
Jun 15, 2022 | 25.78 | 26.22 | 25.70 | 25.95 | 802,690 | +0.40(+1.56%) |
Jun 14, 2022 | 25.47 | 25.73 | 25.34 | 25.55 | 499,585 | +0.15(+0.61%) |
Jun 13, 2022 | 25.77 | 26.11 | 25.09 | 25.40 | 862,593 | -1.12(-4.21%) |
Jun 10, 2022 | 27.31 | 27.57 | 26.46 | 26.51 | 1,158,891 | -1.34(-4.82%) |
Jun 09, 2022 | 28.34 | 28.56 | 27.84 | 27.86 | 433,403 | -0.80(-2.78%) |
Jun 08, 2022 | 28.64 | 29.18 | 28.55 | 28.65 | 534,739 | -0.24(-0.82%) |
Jun 07, 2022 | 28.27 | 28.89 | 28.10 | 28.89 | 425,413 | +0.39(+1.37%) |
Jun 06, 2022 | 28.61 | 28.92 | 28.26 | 28.50 | 539,184 | +0.05(+0.19%) |
Jun 03, 2022 | 28.82 | 28.94 | 28.33 | 28.45 | 704,814 | -0.67(-2.30%) |
Jun 02, 2022 | 28.31 | 29.12 | 28.31 | 29.12 | 539,059 | +0.76(+2.69%) |