Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 27.91 | 28.44 | 27.78 | 28.18 | 24,274 | -0.08(-0.28%) |
Aug 30, 2022 | 28.27 | 28.45 | 27.80 | 28.26 | 22,405 | -0.28(-0.98%) |
Aug 29, 2022 | 29.04 | 29.04 | 28.37 | 28.54 | 19,570 | -0.86(-2.93%) |
Aug 26, 2022 | 29.16 | 29.40 | 28.60 | 29.40 | 34,037 | +0.26(+0.89%) |
Aug 25, 2022 | 29.99 | 30.12 | 29.04 | 29.14 | 18,358 | -0.33(-1.12%) |
Aug 24, 2022 | 31.04 | 31.04 | 29.45 | 29.47 | 21,702 | -1.43(-4.63%) |
Aug 23, 2022 | 30.40 | 31.07 | 30.18 | 30.90 | 27,104 | +0.34(+1.11%) |
Aug 22, 2022 | 30.24 | 30.59 | 29.39 | 30.56 | 26,553 | -0.04(-0.13%) |
Aug 19, 2022 | 31.06 | 32.03 | 30.38 | 30.60 | 8,961 | -0.56(-1.80%) |
Aug 18, 2022 | 32.28 | 32.28 | 31.02 | 31.16 | 19,661 | -1.11(-3.44%) |
Aug 17, 2022 | 33.76 | 33.76 | 32.27 | 32.27 | 65,394 | -1.29(-3.84%) |
Aug 16, 2022 | 33.27 | 34.05 | 33.27 | 33.56 | 28,455 | +0.50(+1.51%) |
Aug 15, 2022 | 32.75 | 33.32 | 32.40 | 33.06 | 23,005 | +0.26(+0.79%) |
Aug 12, 2022 | 31.75 | 32.83 | 31.75 | 32.80 | 37,210 | +0.80(+2.50%) |
Aug 11, 2022 | 32.63 | 32.75 | 31.66 | 32.00 | 55,149 | -0.64(-1.96%) |
Aug 10, 2022 | 33.40 | 33.68 | 32.49 | 32.64 | 42,479 | -0.41(-1.24%) |
Aug 09, 2022 | 32.82 | 33.25 | 32.41 | 33.05 | 76,638 | +0.04(+0.12%) |
Aug 08, 2022 | 31.33 | 33.41 | 31.33 | 33.01 | 104,869 | +1.04(+3.25%) |
Aug 05, 2022 | 29.25 | 31.97 | 29.24 | 31.97 | 133,553 | +2.67(+9.11%) |
Aug 04, 2022 | 28.07 | 29.35 | 27.61 | 29.30 | 72,575 | +1.30(+4.64%) |
Aug 03, 2022 | 26.21 | 28.49 | 26.21 | 28.00 | 85,762 | +1.90(+7.28%) |
Aug 02, 2022 | 25.33 | 26.53 | 25.27 | 26.10 | 86,082 | +0.93(+3.69%) |
Jul 29, 2022 | 25.17 | 0 | -0.73(-2.82%) | |||
Jul 28, 2022 | 25.32 | 26.07 | 25.10 | 25.90 | 46,404 | +0.55(+2.17%) |
Jul 27, 2022 | 25.38 | 25.55 | 25.00 | 25.35 | 33,656 | +0.03(+0.12%) |
Jul 26, 2022 | 25.68 | 25.96 | 25.11 | 25.32 | 19,885 | -0.64(-2.47%) |
Jul 25, 2022 | 26.03 | 26.11 | 25.60 | 25.96 | 19,480 | +0.17(+0.66%) |
Jul 22, 2022 | 26.04 | 26.28 | 25.58 | 25.79 | 21,461 | -0.05(-0.19%) |
Jul 21, 2022 | 26.25 | 26.26 | 25.62 | 25.84 | 23,772 | -0.12(-0.46%) |
Jul 20, 2022 | 25.86 | 26.37 | 25.79 | 25.96 | 33,306 | +0.18(+0.70%) |
Jul 19, 2022 | 25.25 | 25.88 | 25.24 | 25.78 | 45,603 | +0.68(+2.71%) |
Jul 18, 2022 | 25.48 | 25.77 | 24.90 | 25.10 | 65,811 | +0.15(+0.60%) |
Jul 15, 2022 | 24.32 | 25.00 | 24.32 | 24.95 | 74,463 | +0.47(+1.92%) |
Jul 14, 2022 | 24.80 | 25.00 | 24.20 | 24.48 | 32,693 | -0.57(-2.28%) |
Jul 13, 2022 | 25.50 | 25.55 | 24.79 | 25.05 | 102,447 | -0.40(-1.57%) |
Jul 12, 2022 | 25.16 | 25.64 | 25.03 | 25.45 | 58,864 | +0.15(+0.59%) |
Jul 11, 2022 | 25.90 | 26.01 | 24.82 | 25.30 | 77,715 | -0.79(-3.03%) |
Jul 08, 2022 | 26.19 | 26.19 | 25.98 | 26.09 | 6,576 | -0.01(-0.04%) |
Jul 07, 2022 | 26.08 | 26.59 | 25.80 | 26.10 | 41,304 | -0.22(-0.84%) |
Jul 06, 2022 | 26.32 | 26.54 | 25.90 | 26.32 | 25,495 | -0.37(-1.39%) |
Jul 05, 2022 | 27.33 | 27.33 | 26.15 | 26.69 | 36,936 | -0.53(-1.95%) |
Jul 04, 2022 | 27.08 | 27.63 | 26.83 | 27.22 | 19,288 | -0.03(-0.11%) |
Jun 30, 2022 | 27.25 | 0 | -1.36(-4.75%) | |||
Jun 29, 2022 | 28.72 | 28.83 | 28.22 | 28.61 | 19,117 | +0.08(+0.28%) |
Jun 28, 2022 | 28.67 | 29.60 | 28.40 | 28.53 | 63,247 | -0.07(-0.24%) |
Jun 27, 2022 | 30.44 | 30.44 | 28.26 | 28.60 | 107,478 | -1.26(-4.22%) |
Jun 24, 2022 | 30.79 | 31.10 | 29.54 | 29.86 | 73,581 | -0.64(-2.10%) |
Jun 23, 2022 | 29.65 | 30.67 | 29.51 | 30.50 | 66,953 | +0.55(+1.84%) |
Jun 22, 2022 | 29.89 | 30.03 | 28.25 | 29.95 | 61,348 | -0.31(-1.02%) |
Jun 21, 2022 | 29.73 | 30.49 | 29.56 | 30.26 | 57,519 | +0.46(+1.54%) |
Jun 20, 2022 | 28.82 | 30.15 | 28.82 | 29.80 | 36,156 | +0.52(+1.78%) |
Jun 17, 2022 | 27.72 | 29.41 | 27.66 | 29.28 | 168,981 | +1.57(+5.67%) |
Jun 16, 2022 | 28.67 | 29.17 | 27.50 | 27.71 | 72,952 | -1.95(-6.57%) |
Jun 15, 2022 | 28.65 | 30.01 | 28.65 | 29.66 | 33,275 | +1.32(+4.66%) |
Jun 14, 2022 | 28.39 | 28.77 | 28.08 | 28.34 | 33,801 | +0.27(+0.96%) |
Jun 13, 2022 | 28.65 | 29.01 | 27.94 | 28.07 | 43,299 | -1.35(-4.59%) |
Jun 10, 2022 | 29.50 | 29.53 | 28.89 | 29.42 | 41,380 | -0.57(-1.90%) |
Jun 09, 2022 | 29.21 | 30.23 | 29.10 | 29.99 | 117,069 | +0.62(+2.11%) |
Jun 08, 2022 | 29.57 | 30.22 | 29.29 | 29.37 | 75,566 | -0.59(-1.97%) |
Jun 07, 2022 | 30.56 | 30.99 | 29.73 | 29.96 | 82,018 | -0.68(-2.22%) |
Jun 06, 2022 | 28.74 | 31.25 | 28.74 | 30.64 | 58,380 | +1.86(+6.46%) |
Jun 03, 2022 | 29.80 | 29.80 | 28.67 | 28.78 | 71,103 | -1.04(-3.49%) |
Jun 02, 2022 | 29.23 | 30.05 | 29.23 | 29.82 | 46,357 | +0.69(+2.37%) |