Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 31.27 | 31.95 | 31.09 | 31.40 | 282,081 | +0.19(+0.61%) |
Aug 30, 2022 | 31.89 | 31.98 | 30.98 | 31.21 | 264,007 | -0.33(-1.05%) |
Aug 29, 2022 | 31.82 | 32.08 | 30.57 | 31.54 | 372,454 | -0.64(-1.99%) |
Aug 26, 2022 | 33.34 | 33.34 | 31.99 | 32.18 | 243,172 | -1.14(-3.42%) |
Aug 25, 2022 | 32.33 | 33.34 | 32.20 | 33.32 | 207,180 | +1.28(+4.00%) |
Aug 24, 2022 | 30.36 | 32.08 | 30.14 | 32.04 | 275,887 | +1.72(+5.67%) |
Aug 23, 2022 | 30.70 | 30.94 | 29.99 | 30.32 | 201,156 | -0.54(-1.75%) |
Aug 22, 2022 | 31.76 | 31.98 | 30.85 | 30.86 | 331,597 | -1.17(-3.65%) |
Aug 19, 2022 | 31.82 | 32.12 | 31.13 | 32.03 | 408,032 | -0.31(-0.96%) |
Aug 18, 2022 | 32.38 | 32.73 | 32.09 | 32.34 | 276,035 | -0.01(-0.03%) |
Aug 17, 2022 | 32.62 | 32.73 | 32.17 | 32.35 | 174,756 | -0.36(-1.10%) |
Aug 16, 2022 | 32.65 | 32.98 | 32.09 | 32.71 | 403,910 | -0.15(-0.46%) |
Aug 15, 2022 | 31.06 | 32.99 | 31.06 | 32.86 | 436,844 | +1.31(+4.15%) |
Aug 12, 2022 | 32.09 | 32.51 | 31.08 | 31.55 | 602,796 | -0.13(-0.41%) |
Aug 11, 2022 | 30.56 | 31.96 | 30.50 | 31.68 | 382,384 | +1.30(+4.28%) |
Aug 10, 2022 | 30.44 | 31.65 | 30.18 | 30.38 | 359,332 | +1.57(+5.45%) |
Aug 09, 2022 | 29.34 | 29.55 | 28.52 | 28.81 | 280,893 | -0.48(-1.64%) |
Aug 08, 2022 | 28.59 | 29.79 | 28.43 | 29.29 | 270,890 | +0.88(+3.10%) |
Aug 05, 2022 | 27.87 | 28.58 | 27.76 | 28.41 | 199,818 | +0.09(+0.32%) |
Aug 04, 2022 | 28.26 | 28.73 | 27.81 | 28.32 | 219,788 | +0.12(+0.43%) |
Aug 03, 2022 | 27.98 | 28.47 | 27.63 | 28.20 | 308,362 | +0.40(+1.44%) |
Aug 02, 2022 | 27.29 | 28.00 | 27.17 | 27.80 | 153,405 | +0.54(+1.98%) |
Aug 01, 2022 | 27.54 | 27.54 | 26.67 | 27.26 | 198,819 | -0.31(-1.12%) |
Jul 29, 2022 | 26.73 | 27.81 | 26.38 | 27.57 | 324,856 | +0.76(+2.83%) |
Jul 28, 2022 | 25.76 | 27.00 | 24.82 | 26.81 | 518,154 | +1.02(+3.96%) |
Jul 27, 2022 | 24.65 | 25.88 | 24.48 | 25.79 | 436,630 | +1.37(+5.61%) |
Jul 26, 2022 | 25.12 | 25.12 | 24.01 | 24.42 | 151,830 | -0.76(-3.02%) |
Jul 25, 2022 | 24.65 | 25.21 | 24.30 | 25.18 | 372,936 | +0.68(+2.78%) |
Jul 22, 2022 | 26.07 | 26.07 | 24.28 | 24.50 | 341,489 | -1.48(-5.70%) |
Jul 21, 2022 | 25.25 | 26.20 | 24.56 | 25.98 | 273,864 | +0.54(+2.12%) |
Jul 20, 2022 | 25.13 | 25.88 | 24.78 | 25.44 | 226,696 | +0.43(+1.72%) |
Jul 19, 2022 | 24.26 | 25.06 | 23.91 | 25.01 | 320,100 | +1.17(+4.91%) |
Jul 18, 2022 | 24.48 | 24.96 | 23.65 | 23.84 | 218,375 | -0.28(-1.16%) |
Jul 15, 2022 | 24.17 | 24.21 | 23.42 | 24.12 | 508,269 | +0.71(+3.03%) |
Jul 14, 2022 | 23.34 | 23.86 | 22.42 | 23.41 | 308,241 | -0.80(-3.30%) |
Jul 13, 2022 | 24.50 | 25.02 | 24.13 | 24.21 | 313,409 | -0.88(-3.51%) |
Jul 12, 2022 | 25.24 | 25.93 | 24.84 | 25.09 | 205,812 | -0.48(-1.88%) |
Jul 11, 2022 | 26.06 | 26.06 | 25.43 | 25.57 | 195,561 | -0.59(-2.26%) |
Jul 08, 2022 | 25.92 | 26.44 | 25.29 | 26.16 | 308,393 | +0.06(+0.23%) |
Jul 07, 2022 | 25.45 | 26.39 | 25.06 | 26.10 | 324,912 | +0.91(+3.61%) |
Jul 06, 2022 | 25.41 | 26.05 | 24.55 | 25.19 | 306,269 | -0.38(-1.49%) |
Jul 05, 2022 | 24.86 | 25.59 | 24.21 | 25.57 | 378,602 | +0.56(+2.24%) |
Jul 01, 2022 | 24.20 | 25.03 | 23.96 | 25.01 | 286,938 | +0.86(+3.56%) |
Jun 30, 2022 | 23.52 | 24.17 | 23.12 | 24.15 | 302,495 | +0.26(+1.09%) |
Jun 29, 2022 | 23.90 | 24.01 | 23.45 | 23.89 | 260,671 | -0.12(-0.50%) |
Jun 28, 2022 | 25.00 | 26.07 | 23.99 | 24.01 | 492,768 | -0.89(-3.57%) |
Jun 27, 2022 | 24.62 | 25.01 | 24.05 | 24.90 | 529,090 | +0.33(+1.34%) |
Jun 24, 2022 | 24.34 | 25.16 | 23.70 | 24.57 | 1,560,812 | +0.52(+2.16%) |
Jun 23, 2022 | 23.48 | 24.16 | 23.34 | 24.05 | 425,199 | +0.73(+3.13%) |
Jun 22, 2022 | 23.36 | 24.51 | 23.31 | 23.32 | 1,170,132 | -0.69(-2.87%) |
Jun 21, 2022 | 23.12 | 24.58 | 22.92 | 24.01 | 1,344,229 | +1.37(+6.05%) |
Jun 17, 2022 | 23.68 | 24.39 | 22.27 | 22.64 | 2,019,465 | -0.98(-4.15%) |
Jun 16, 2022 | 26.01 | 26.01 | 23.44 | 23.62 | 1,393,810 | -3.12(-11.67%) |
Jun 15, 2022 | 26.82 | 27.92 | 26.07 | 26.74 | 1,201,049 | +0.28(+1.06%) |
Jun 14, 2022 | 25.48 | 27.73 | 25.21 | 26.46 | 1,049,228 | +1.33(+5.29%) |
Jun 13, 2022 | 24.71 | 25.66 | 24.48 | 25.13 | 878,915 | -1.18(-4.48%) |
Jun 10, 2022 | 24.96 | 26.47 | 24.60 | 26.31 | 699,462 | +0.70(+2.73%) |
Jun 09, 2022 | 25.41 | 26.02 | 25.27 | 25.61 | 466,816 | -0.01(-0.04%) |
Jun 08, 2022 | 26.21 | 26.60 | 25.37 | 25.62 | 479,591 | -0.59(-2.25%) |
Jun 07, 2022 | 26.38 | 27.15 | 25.55 | 26.21 | 474,674 | -0.69(-2.57%) |
Jun 06, 2022 | 27.47 | 27.81 | 26.64 | 26.90 | 882,288 | +0.09(+0.34%) |
Jun 03, 2022 | 26.22 | 26.96 | 25.88 | 26.81 | 335,121 | -0.10(-0.37%) |
Jun 02, 2022 | 25.48 | 27.17 | 25.48 | 26.91 | 530,079 | +1.38(+5.41%) |