Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 25.68 | 27.15 | 25.52 | 26.12 | 1,083,371 | -0.48(-1.80%) |
Aug 30, 2022 | 27.75 | 27.75 | 26.31 | 26.60 | 1,653,056 | -1.82(-6.39%) |
Aug 29, 2022 | 28.48 | 29.35 | 28.19 | 28.42 | 599,738 | -0.31(-1.09%) |
Aug 26, 2022 | 29.39 | 30.10 | 28.56 | 28.73 | 920,807 | -0.66(-2.23%) |
Aug 25, 2022 | 28.39 | 29.41 | 28.31 | 29.39 | 919,015 | +1.32(+4.70%) |
Aug 24, 2022 | 27.79 | 28.18 | 27.27 | 28.07 | 947,551 | +0.64(+2.33%) |
Aug 23, 2022 | 27.46 | 28.38 | 26.96 | 27.43 | 1,042,591 | +0.62(+2.30%) |
Aug 22, 2022 | 26.07 | 26.83 | 25.00 | 26.81 | 985,050 | +0.73(+2.79%) |
Aug 19, 2022 | 25.88 | 26.51 | 25.69 | 26.08 | 761,052 | +0.02(+0.09%) |
Aug 18, 2022 | 25.59 | 26.52 | 25.48 | 26.06 | 1,048,717 | +0.89(+3.53%) |
Aug 17, 2022 | 24.27 | 25.61 | 24.09 | 25.17 | 663,743 | +0.57(+2.31%) |
Aug 16, 2022 | 24.75 | 25.22 | 24.48 | 24.60 | 666,752 | +0.14(+0.56%) |
Aug 15, 2022 | 24.59 | 24.69 | 23.47 | 24.47 | 783,148 | -1.18(-4.59%) |
Aug 12, 2022 | 25.27 | 25.73 | 24.89 | 25.64 | 585,908 | +0.28(+1.10%) |
Aug 11, 2022 | 24.71 | 25.67 | 23.98 | 25.36 | 1,266,309 | +0.90(+3.66%) |
Aug 10, 2022 | 24.15 | 24.72 | 23.61 | 24.47 | 1,270,680 | +0.34(+1.42%) |
Aug 09, 2022 | 23.48 | 24.46 | 23.48 | 24.12 | 1,082,500 | +0.99(+4.28%) |
Aug 08, 2022 | 23.16 | 23.51 | 22.59 | 23.13 | 1,089,053 | +0.17(+0.76%) |
Aug 05, 2022 | 22.57 | 23.71 | 22.38 | 22.96 | 955,721 | +0.15(+0.67%) |
Aug 04, 2022 | 24.79 | 25.17 | 22.71 | 22.81 | 2,514,785 | -1.97(-7.97%) |
Aug 03, 2022 | 25.44 | 25.75 | 24.40 | 24.78 | 1,125,589 | -0.45(-1.79%) |
Aug 02, 2022 | 25.13 | 26.00 | 24.44 | 25.23 | 1,891,902 | +1.19(+4.97%) |
Aug 01, 2022 | 24.03 | 24.36 | 23.11 | 24.04 | 1,312,346 | -0.39(-1.61%) |
Jul 29, 2022 | 24.39 | 24.63 | 23.81 | 24.43 | 719,030 | +0.60(+2.51%) |
Jul 28, 2022 | 24.28 | 24.72 | 23.09 | 23.83 | 1,213,211 | +0.19(+0.80%) |
Jul 27, 2022 | 23.30 | 23.78 | 22.58 | 23.64 | 1,114,044 | +0.76(+3.34%) |
Jul 26, 2022 | 23.24 | 23.58 | 22.51 | 22.88 | 911,068 | +0.01(+0.06%) |
Jul 25, 2022 | 21.48 | 22.88 | 21.40 | 22.86 | 689,653 | +1.75(+8.28%) |
Jul 22, 2022 | 21.45 | 21.96 | 21.03 | 21.12 | 598,151 | -0.20(-0.96%) |
Jul 21, 2022 | 21.84 | 21.84 | 20.07 | 21.32 | 923,547 | -1.16(-5.15%) |
Jul 20, 2022 | 22.35 | 22.64 | 21.89 | 22.48 | 803,088 | -0.16(-0.71%) |
Jul 19, 2022 | 22.14 | 22.73 | 21.97 | 22.64 | 912,556 | +0.45(+2.04%) |
Jul 18, 2022 | 22.79 | 23.24 | 22.04 | 22.19 | 835,122 | +0.12(+0.56%) |
Jul 15, 2022 | 21.94 | 22.11 | 21.44 | 22.06 | 664,517 | +0.82(+3.84%) |
Jul 14, 2022 | 20.82 | 21.27 | 20.08 | 21.25 | 878,755 | -0.29(-1.35%) |
Jul 13, 2022 | 22.08 | 22.78 | 21.41 | 21.54 | 1,045,471 | -0.87(-3.87%) |
Jul 12, 2022 | 21.91 | 22.63 | 21.52 | 22.41 | 1,108,493 | -0.42(-1.82%) |
Jul 11, 2022 | 22.36 | 22.97 | 22.10 | 22.82 | 588,755 | +0.11(+0.48%) |
Jul 08, 2022 | 23.47 | 23.58 | 22.18 | 22.71 | 783,847 | -0.36(-1.55%) |
Jul 07, 2022 | 21.81 | 23.28 | 21.73 | 23.07 | 1,002,913 | +1.54(+7.14%) |
Jul 06, 2022 | 21.94 | 22.52 | 20.49 | 21.53 | 1,761,105 | -0.79(-3.56%) |
Jul 05, 2022 | 23.77 | 24.06 | 21.68 | 22.33 | 1,739,864 | -2.18(-8.89%) |
Jul 01, 2022 | 24.87 | 25.03 | 23.64 | 24.50 | 1,447,470 | +0.10(+0.42%) |
Jun 30, 2022 | 24.80 | 25.37 | 24.07 | 24.40 | 1,252,545 | -1.17(-4.59%) |
Jun 29, 2022 | 27.38 | 27.38 | 25.21 | 25.57 | 908,068 | -1.41(-5.24%) |
Jun 28, 2022 | 27.10 | 27.53 | 26.14 | 26.99 | 1,573,178 | +0.79(+3.03%) |
Jun 27, 2022 | 25.29 | 26.75 | 24.39 | 26.19 | 1,642,210 | +1.33(+5.36%) |
Jun 24, 2022 | 24.12 | 24.92 | 23.07 | 24.86 | 4,659,446 | +1.23(+5.21%) |
Jun 23, 2022 | 25.55 | 25.75 | 22.60 | 23.63 | 1,721,886 | -1.64(-6.49%) |
Jun 22, 2022 | 25.32 | 26.07 | 24.98 | 25.27 | 1,304,973 | -1.46(-5.45%) |
Jun 21, 2022 | 25.33 | 27.13 | 25.28 | 26.72 | 1,701,925 | +1.95(+7.88%) |
Jun 17, 2022 | 26.79 | 26.92 | 24.11 | 24.77 | 2,988,929 | -1.97(-7.38%) |
Jun 16, 2022 | 27.58 | 28.00 | 26.32 | 26.75 | 1,635,144 | -1.62(-5.70%) |
Jun 15, 2022 | 29.09 | 29.44 | 27.69 | 28.36 | 858,832 | -0.79(-2.70%) |
Jun 14, 2022 | 28.94 | 30.27 | 28.49 | 29.15 | 957,456 | +1.00(+3.54%) |
Jun 13, 2022 | 28.79 | 29.38 | 27.65 | 28.15 | 1,143,495 | -2.04(-6.76%) |
Jun 10, 2022 | 30.18 | 30.80 | 29.50 | 30.19 | 866,641 | -0.45(-1.47%) |
Jun 09, 2022 | 30.93 | 31.67 | 30.30 | 30.64 | 855,102 | -0.50(-1.59%) |
Jun 08, 2022 | 31.54 | 31.74 | 30.79 | 31.14 | 1,017,965 | -0.23(-0.74%) |
Jun 07, 2022 | 29.14 | 31.77 | 29.03 | 31.37 | 1,611,868 | +2.35(+8.08%) |
Jun 06, 2022 | 28.60 | 29.09 | 28.11 | 29.03 | 1,548,027 | +0.52(+1.81%) |
Jun 03, 2022 | 26.90 | 28.76 | 26.90 | 28.51 | 1,568,578 | +1.73(+6.45%) |
Jun 02, 2022 | 26.31 | 27.49 | 26.31 | 26.78 | 1,148,723 | +0.34(+1.29%) |