Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 25.88 | 26.84 | 25.63 | 26.52 | 1,748,723 | -0.09(-0.35%) |
Aug 30, 2022 | 27.71 | 27.87 | 26.61 | 26.62 | 1,576,362 | -1.88(-6.59%) |
Aug 29, 2022 | 27.87 | 28.69 | 27.53 | 28.49 | 1,234,617 | +0.63(+2.26%) |
Aug 26, 2022 | 28.48 | 28.78 | 27.75 | 27.87 | 780,551 | -0.42(-1.49%) |
Aug 25, 2022 | 27.72 | 28.29 | 27.55 | 28.29 | 1,909,163 | +0.59(+2.14%) |
Aug 24, 2022 | 27.96 | 28.42 | 27.59 | 27.70 | 1,204,859 | -0.25(-0.91%) |
Aug 23, 2022 | 27.70 | 28.46 | 27.23 | 27.95 | 1,447,625 | +0.77(+2.83%) |
Aug 22, 2022 | 26.92 | 27.53 | 26.06 | 27.18 | 1,040,675 | +0.15(+0.56%) |
Aug 19, 2022 | 27.11 | 27.39 | 26.70 | 27.03 | 1,076,918 | -0.22(-0.79%) |
Aug 18, 2022 | 26.84 | 27.61 | 26.84 | 27.25 | 957,526 | +0.92(+3.51%) |
Aug 17, 2022 | 25.13 | 26.48 | 25.09 | 26.32 | 1,074,165 | +0.97(+3.82%) |
Aug 16, 2022 | 25.60 | 25.97 | 25.04 | 25.35 | 793,737 | +0.06(+0.22%) |
Aug 15, 2022 | 25.18 | 25.74 | 24.20 | 25.30 | 991,485 | -1.18(-4.47%) |
Aug 12, 2022 | 25.80 | 26.71 | 25.73 | 26.48 | 1,101,935 | +0.35(+1.36%) |
Aug 11, 2022 | 24.70 | 26.27 | 24.70 | 26.13 | 1,696,101 | +1.86(+7.69%) |
Aug 10, 2022 | 24.09 | 24.67 | 23.54 | 24.26 | 2,374,081 | +0.24(+1.01%) |
Aug 09, 2022 | 22.96 | 24.43 | 22.96 | 24.02 | 1,964,101 | +1.41(+6.23%) |
Aug 08, 2022 | 22.81 | 23.06 | 22.34 | 22.61 | 1,367,830 | +0.00(+0.00%) |
Aug 05, 2022 | 22.68 | 23.54 | 22.38 | 22.61 | 1,718,722 | -0.04(-0.16%) |
Aug 04, 2022 | 24.88 | 26.28 | 22.56 | 22.65 | 2,810,188 | -2.34(-9.37%) |
Aug 03, 2022 | 25.38 | 26.31 | 24.81 | 24.99 | 1,856,874 | -0.40(-1.58%) |
Aug 02, 2022 | 24.64 | 25.59 | 24.34 | 25.39 | 2,696,316 | +1.16(+4.77%) |
Aug 01, 2022 | 24.07 | 24.35 | 23.63 | 24.23 | 1,347,901 | -0.62(-2.51%) |
Jul 29, 2022 | 24.34 | 25.03 | 24.16 | 24.86 | 1,605,990 | +1.04(+4.34%) |
Jul 28, 2022 | 24.31 | 24.73 | 23.41 | 23.82 | 725,776 | +0.04(+0.16%) |
Jul 27, 2022 | 23.03 | 24.12 | 22.90 | 23.79 | 925,094 | +1.10(+4.85%) |
Jul 26, 2022 | 23.01 | 23.31 | 22.33 | 22.69 | 906,752 | +0.06(+0.25%) |
Jul 25, 2022 | 21.79 | 22.65 | 21.41 | 22.63 | 907,216 | +1.27(+5.94%) |
Jul 22, 2022 | 21.70 | 21.88 | 21.18 | 21.36 | 1,017,607 | -0.01(-0.04%) |
Jul 21, 2022 | 22.09 | 22.24 | 20.71 | 21.37 | 1,231,431 | -1.54(-6.72%) |
Jul 20, 2022 | 22.19 | 22.94 | 21.99 | 22.91 | 1,005,633 | +0.34(+1.49%) |
Jul 19, 2022 | 21.85 | 22.66 | 21.76 | 22.57 | 950,891 | +0.58(+2.63%) |
Jul 18, 2022 | 22.08 | 22.57 | 21.74 | 22.00 | 1,040,609 | +0.44(+2.03%) |
Jul 15, 2022 | 21.06 | 21.58 | 20.67 | 21.56 | 1,021,978 | +1.14(+5.57%) |
Jul 14, 2022 | 20.24 | 20.55 | 19.56 | 20.42 | 1,320,328 | -0.40(-1.93%) |
Jul 13, 2022 | 21.19 | 21.88 | 20.74 | 20.82 | 1,332,317 | -0.75(-3.46%) |
Jul 12, 2022 | 20.95 | 21.74 | 20.69 | 21.57 | 1,134,942 | -0.08(-0.39%) |
Jul 11, 2022 | 21.65 | 22.00 | 21.09 | 21.65 | 977,643 | -0.31(-1.40%) |
Jul 08, 2022 | 22.97 | 22.97 | 21.58 | 21.96 | 1,563,132 | -0.55(-2.46%) |
Jul 07, 2022 | 22.21 | 23.10 | 22.19 | 22.51 | 1,755,219 | +0.71(+3.27%) |
Jul 06, 2022 | 22.58 | 22.96 | 20.77 | 21.80 | 2,132,721 | -0.92(-4.03%) |
Jul 05, 2022 | 23.83 | 23.85 | 22.14 | 22.72 | 2,543,014 | -1.93(-7.84%) |
Jul 01, 2022 | 24.44 | 24.76 | 23.59 | 24.65 | 1,460,473 | +0.76(+3.17%) |
Jun 30, 2022 | 23.96 | 24.72 | 23.26 | 23.89 | 2,249,088 | -0.84(-3.40%) |
Jun 29, 2022 | 26.42 | 26.55 | 24.60 | 24.73 | 1,889,219 | -1.34(-5.14%) |
Jun 28, 2022 | 26.26 | 26.70 | 25.37 | 26.07 | 1,868,320 | +0.31(+1.22%) |
Jun 27, 2022 | 23.82 | 26.00 | 23.65 | 25.76 | 2,472,220 | +2.64(+11.44%) |
Jun 24, 2022 | 24.21 | 24.38 | 22.95 | 23.11 | 5,404,599 | -0.42(-1.77%) |
Jun 23, 2022 | 26.37 | 26.55 | 23.10 | 23.53 | 2,655,852 | -2.47(-9.50%) |
Jun 22, 2022 | 25.23 | 26.63 | 25.23 | 26.00 | 1,919,629 | -0.42(-1.57%) |
Jun 21, 2022 | 25.82 | 27.19 | 25.79 | 26.42 | 2,247,129 | +1.23(+4.88%) |
Jun 17, 2022 | 27.78 | 28.33 | 24.94 | 25.19 | 4,372,112 | -2.51(-9.05%) |
Jun 16, 2022 | 27.87 | 28.88 | 27.40 | 27.69 | 2,392,175 | -1.52(-5.19%) |
Jun 15, 2022 | 29.34 | 29.99 | 28.48 | 29.21 | 2,005,674 | -0.19(-0.66%) |
Jun 14, 2022 | 29.60 | 30.57 | 28.88 | 29.40 | 1,668,069 | +0.82(+2.88%) |
Jun 13, 2022 | 29.92 | 30.01 | 28.56 | 28.58 | 2,134,700 | -2.29(-7.43%) |
Jun 10, 2022 | 31.07 | 31.46 | 30.40 | 30.87 | 2,062,188 | -0.83(-2.62%) |
Jun 09, 2022 | 31.25 | 32.57 | 31.16 | 31.70 | 2,907,492 | +0.28(+0.88%) |
Jun 08, 2022 | 31.98 | 32.42 | 30.76 | 31.43 | 2,306,583 | -0.40(-1.25%) |
Jun 07, 2022 | 30.24 | 31.83 | 30.19 | 31.82 | 2,306,581 | +1.58(+5.23%) |
Jun 06, 2022 | 29.64 | 30.58 | 29.34 | 30.24 | 1,682,114 | +0.89(+3.02%) |
Jun 03, 2022 | 28.25 | 29.44 | 28.06 | 29.36 | 1,465,655 | +1.24(+4.41%) |
Jun 02, 2022 | 28.07 | 28.69 | 27.88 | 28.12 | 963,914 | -0.17(-0.59%) |