Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 25.33 | 25.78 | 24.80 | 25.21 | 780,098 | -0.20(-0.79%) |
Aug 30, 2022 | 25.76 | 26.23 | 24.85 | 25.41 | 645,905 | -0.35(-1.36%) |
Aug 29, 2022 | 26.11 | 26.49 | 25.74 | 25.76 | 443,082 | -0.64(-2.42%) |
Aug 26, 2022 | 27.60 | 27.82 | 26.21 | 26.40 | 500,248 | -1.00(-3.65%) |
Aug 25, 2022 | 27.16 | 27.78 | 26.85 | 27.40 | 542,683 | +0.43(+1.59%) |
Aug 24, 2022 | 26.29 | 26.99 | 26.13 | 26.97 | 492,673 | +0.42(+1.58%) |
Aug 23, 2022 | 26.32 | 27.01 | 26.32 | 26.55 | 615,964 | +0.41(+1.57%) |
Aug 22, 2022 | 26.80 | 26.89 | 26.02 | 26.14 | 573,873 | -1.08(-3.97%) |
Aug 19, 2022 | 28.48 | 28.48 | 27.09 | 27.22 | 432,720 | -1.44(-5.02%) |
Aug 18, 2022 | 27.40 | 28.83 | 27.25 | 28.66 | 769,533 | +1.32(+4.83%) |
Aug 17, 2022 | 27.29 | 27.51 | 26.90 | 27.34 | 498,048 | -0.48(-1.73%) |
Aug 16, 2022 | 28.40 | 28.45 | 27.81 | 27.82 | 494,219 | -0.51(-1.80%) |
Aug 15, 2022 | 27.41 | 28.35 | 27.20 | 28.33 | 641,819 | +0.35(+1.25%) |
Aug 12, 2022 | 27.37 | 28.34 | 27.15 | 27.98 | 1,105,813 | +0.78(+2.87%) |
Aug 11, 2022 | 28.46 | 28.81 | 27.17 | 27.20 | 721,742 | -1.02(-3.61%) |
Aug 10, 2022 | 28.00 | 28.68 | 27.84 | 28.22 | 1,020,027 | +0.87(+3.18%) |
Aug 09, 2022 | 28.23 | 28.36 | 26.92 | 27.35 | 887,946 | -0.92(-3.25%) |
Aug 08, 2022 | 28.28 | 29.32 | 27.83 | 28.27 | 1,401,643 | -0.27(-0.95%) |
Aug 05, 2022 | 27.16 | 28.82 | 26.65 | 28.54 | 1,047,807 | +0.89(+3.22%) |
Aug 04, 2022 | 29.49 | 29.49 | 27.65 | 27.65 | 1,309,098 | -1.57(-5.37%) |
Aug 03, 2022 | 28.47 | 30.21 | 28.13 | 29.22 | 1,566,125 | +1.16(+4.13%) |
Aug 02, 2022 | 29.93 | 30.00 | 26.87 | 28.06 | 1,664,447 | -2.36(-7.76%) |
Aug 01, 2022 | 29.85 | 30.68 | 29.52 | 30.42 | 1,185,060 | +0.21(+0.70%) |
Jul 29, 2022 | 29.83 | 30.45 | 29.54 | 30.21 | 1,808,699 | +0.63(+2.13%) |
Jul 28, 2022 | 29.90 | 30.29 | 29.28 | 29.58 | 962,494 | +0.03(+0.10%) |
Jul 27, 2022 | 29.50 | 30.25 | 29.15 | 29.55 | 947,848 | +0.34(+1.16%) |
Jul 26, 2022 | 28.92 | 29.34 | 28.84 | 29.21 | 633,343 | +0.06(+0.21%) |
Jul 25, 2022 | 29.22 | 29.30 | 28.76 | 29.15 | 556,705 | +0.40(+1.39%) |
Jul 22, 2022 | 29.01 | 29.05 | 28.22 | 28.75 | 553,913 | -0.10(-0.35%) |
Jul 21, 2022 | 28.06 | 28.87 | 27.80 | 28.85 | 583,962 | +0.37(+1.30%) |
Jul 20, 2022 | 28.00 | 28.49 | 27.64 | 28.48 | 774,341 | +0.24(+0.85%) |
Jul 19, 2022 | 28.50 | 28.85 | 27.42 | 28.24 | 1,202,264 | -0.16(-0.56%) |
Jul 18, 2022 | 28.89 | 29.63 | 28.32 | 28.40 | 740,917 | +0.02(+0.07%) |
Jul 15, 2022 | 28.65 | 28.65 | 27.86 | 28.38 | 611,618 | +0.36(+1.28%) |
Jul 14, 2022 | 27.27 | 28.19 | 27.20 | 28.02 | 354,070 | -0.17(-0.60%) |
Jul 13, 2022 | 28.21 | 28.52 | 27.91 | 28.19 | 880,353 | -0.28(-0.98%) |
Jul 12, 2022 | 27.22 | 29.63 | 27.22 | 28.47 | 949,978 | +0.95(+3.45%) |
Jul 11, 2022 | 27.58 | 27.93 | 27.26 | 27.52 | 609,354 | -0.50(-1.78%) |
Jul 08, 2022 | 28.10 | 28.42 | 27.23 | 28.02 | 561,705 | -0.28(-0.99%) |
Jul 07, 2022 | 28.51 | 29.29 | 28.10 | 28.30 | 1,025,910 | +0.28(+1.00%) |
Jul 06, 2022 | 27.79 | 28.14 | 26.84 | 28.02 | 677,455 | +0.23(+0.83%) |
Jul 05, 2022 | 27.22 | 27.84 | 26.59 | 27.79 | 983,541 | -0.53(-1.87%) |
Jul 01, 2022 | 27.66 | 28.53 | 27.56 | 28.32 | 710,578 | +0.27(+0.96%) |
Jun 30, 2022 | 27.39 | 28.66 | 27.05 | 28.05 | 578,069 | +0.00(+0.00%) |
Jun 29, 2022 | 28.52 | 28.52 | 27.59 | 28.05 | 593,896 | -0.42(-1.48%) |
Jun 28, 2022 | 28.92 | 29.10 | 28.27 | 28.47 | 1,076,197 | -0.02(-0.07%) |
Jun 27, 2022 | 28.30 | 28.67 | 27.70 | 28.49 | 747,258 | +0.51(+1.82%) |
Jun 24, 2022 | 25.57 | 28.22 | 25.40 | 27.98 | 1,560,306 | +2.45(+9.60%) |
Jun 23, 2022 | 26.15 | 26.16 | 24.73 | 25.53 | 898,401 | -0.70(-2.67%) |
Jun 22, 2022 | 25.97 | 26.62 | 25.67 | 26.23 | 637,889 | -0.59(-2.20%) |
Jun 21, 2022 | 27.35 | 27.45 | 26.27 | 26.82 | 787,004 | +0.36(+1.36%) |
Jun 17, 2022 | 25.66 | 26.49 | 25.13 | 26.46 | 2,765,491 | +0.96(+3.76%) |
Jun 16, 2022 | 26.99 | 27.24 | 25.21 | 25.50 | 1,225,904 | -2.29(-8.24%) |
Jun 15, 2022 | 27.58 | 28.13 | 27.27 | 27.79 | 791,250 | +0.78(+2.89%) |
Jun 14, 2022 | 28.97 | 29.23 | 26.90 | 27.01 | 1,222,911 | -2.15(-7.37%) |
Jun 13, 2022 | 27.62 | 29.98 | 27.62 | 29.16 | 1,685,909 | +0.34(+1.18%) |
Jun 10, 2022 | 28.52 | 29.22 | 28.26 | 28.82 | 1,271,138 | -0.46(-1.57%) |
Jun 09, 2022 | 29.45 | 29.58 | 28.99 | 29.28 | 896,641 | -0.47(-1.58%) |
Jun 08, 2022 | 30.73 | 30.84 | 29.16 | 29.75 | 893,040 | -1.20(-3.88%) |
Jun 07, 2022 | 30.56 | 31.24 | 30.32 | 30.95 | 935,416 | +0.40(+1.31%) |
Jun 06, 2022 | 28.50 | 30.71 | 28.30 | 30.55 | 1,005,312 | +2.18(+7.68%) |
Jun 03, 2022 | 28.77 | 28.86 | 27.76 | 28.37 | 686,590 | -0.64(-2.21%) |
Jun 02, 2022 | 28.24 | 29.09 | 28.20 | 29.01 | 764,131 | +1.19(+4.28%) |