Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 29.72 | 30.28 | 29.55 | 29.94 | 54,699 | +0.93(+3.21%) |
Aug 30, 2022 | 29.68 | 29.99 | 28.62 | 29.01 | 93,105 | -0.67(-2.26%) |
Aug 29, 2022 | 29.99 | 30.83 | 29.63 | 29.68 | 93,265 | -0.23(-0.78%) |
Aug 26, 2022 | 31.47 | 31.47 | 29.86 | 29.91 | 166,541 | -0.15(-0.48%) |
Aug 25, 2022 | 29.43 | 30.21 | 28.97 | 30.06 | 197,967 | +1.78(+6.28%) |
Aug 24, 2022 | 27.10 | 28.74 | 27.10 | 28.28 | 76,895 | +0.70(+2.53%) |
Aug 23, 2022 | 27.63 | 27.72 | 26.73 | 27.59 | 106,500 | +0.06(+0.21%) |
Aug 22, 2022 | 27.18 | 27.80 | 27.12 | 27.53 | 111,952 | +0.36(+1.32%) |
Aug 19, 2022 | 27.48 | 27.58 | 27.07 | 27.17 | 111,780 | -0.49(-1.75%) |
Aug 18, 2022 | 27.87 | 27.87 | 27.41 | 27.65 | 47,416 | -0.21(-0.77%) |
Aug 17, 2022 | 28.32 | 28.42 | 27.83 | 27.87 | 45,931 | -0.63(-2.21%) |
Aug 16, 2022 | 28.62 | 28.62 | 28.38 | 28.50 | 42,034 | -0.49(-1.71%) |
Aug 15, 2022 | 28.28 | 29.13 | 28.28 | 28.99 | 53,338 | +0.23(+0.81%) |
Aug 12, 2022 | 27.97 | 28.79 | 27.92 | 28.76 | 65,590 | -0.02(-0.07%) |
Aug 11, 2022 | 28.42 | 29.70 | 28.42 | 28.78 | 120,808 | +0.82(+2.95%) |
Aug 10, 2022 | 27.64 | 28.06 | 27.16 | 27.95 | 85,881 | +0.41(+1.48%) |
Aug 09, 2022 | 27.90 | 28.20 | 27.43 | 27.55 | 30,581 | -0.48(-1.70%) |
Aug 08, 2022 | 28.50 | 28.76 | 28.00 | 28.02 | 57,680 | -0.52(-1.84%) |
Aug 05, 2022 | 28.54 | 28.68 | 28.28 | 28.55 | 32,228 | -0.52(-1.80%) |
Aug 04, 2022 | 29.25 | 29.57 | 28.92 | 29.07 | 55,624 | +0.62(+2.18%) |
Aug 03, 2022 | 28.01 | 28.49 | 27.65 | 28.45 | 51,753 | +0.45(+1.59%) |
Aug 02, 2022 | 26.96 | 28.43 | 26.92 | 28.00 | 68,584 | +0.38(+1.37%) |
Aug 01, 2022 | 27.81 | 28.05 | 27.13 | 27.62 | 183,228 | -0.56(-2.00%) |
Jul 29, 2022 | 27.82 | 28.26 | 27.56 | 28.19 | 126,077 | -0.84(-2.91%) |
Jul 28, 2022 | 29.22 | 29.28 | 28.13 | 29.03 | 119,633 | -0.36(-1.22%) |
Jul 27, 2022 | 29.16 | 29.49 | 28.54 | 29.39 | 40,951 | +0.49(+1.71%) |
Jul 26, 2022 | 29.51 | 29.65 | 28.84 | 28.90 | 37,681 | -0.41(-1.39%) |
Jul 25, 2022 | 29.01 | 29.38 | 28.68 | 29.30 | 80,771 | +0.39(+1.34%) |
Jul 22, 2022 | 29.88 | 29.88 | 28.72 | 28.92 | 183,936 | -1.21(-4.03%) |
Jul 21, 2022 | 29.66 | 30.45 | 29.66 | 30.13 | 72,577 | +0.49(+1.64%) |
Jul 20, 2022 | 29.84 | 30.23 | 29.39 | 29.64 | 55,616 | -0.21(-0.72%) |
Jul 19, 2022 | 29.92 | 29.94 | 29.39 | 29.86 | 72,807 | +0.17(+0.59%) |
Jul 18, 2022 | 29.93 | 30.66 | 29.64 | 29.68 | 62,683 | +0.59(+2.03%) |
Jul 15, 2022 | 29.01 | 29.15 | 28.16 | 29.09 | 106,945 | -0.25(-0.86%) |
Jul 14, 2022 | 29.80 | 29.86 | 29.09 | 29.34 | 36,474 | -0.69(-2.29%) |
Jul 13, 2022 | 29.00 | 30.42 | 29.00 | 30.03 | 40,401 | +0.43(+1.44%) |
Jul 12, 2022 | 29.44 | 29.92 | 29.05 | 29.60 | 43,975 | +0.08(+0.26%) |
Jul 11, 2022 | 30.53 | 30.53 | 29.53 | 29.53 | 168,698 | -2.32(-7.28%) |
Jul 08, 2022 | 31.84 | 32.36 | 31.44 | 31.85 | 62,546 | -0.42(-1.29%) |
Jul 07, 2022 | 31.48 | 32.48 | 31.48 | 32.26 | 130,240 | +1.21(+3.91%) |
Jul 06, 2022 | 32.00 | 32.07 | 30.45 | 31.05 | 107,721 | -1.50(-4.62%) |
Jul 05, 2022 | 31.67 | 32.55 | 31.24 | 32.55 | 115,214 | +0.54(+1.70%) |
Jul 01, 2022 | 31.63 | 32.31 | 31.41 | 32.01 | 68,681 | +0.39(+1.23%) |
Jun 30, 2022 | 31.31 | 31.72 | 30.68 | 31.62 | 134,876 | -0.16(-0.52%) |
Jun 29, 2022 | 31.45 | 31.94 | 31.25 | 31.79 | 90,367 | -0.18(-0.58%) |
Jun 28, 2022 | 32.64 | 32.90 | 31.85 | 31.97 | 146,876 | -0.51(-1.58%) |
Jun 27, 2022 | 33.10 | 33.19 | 32.13 | 32.49 | 270,600 | -0.05(-0.15%) |
Jun 24, 2022 | 32.20 | 32.63 | 31.84 | 32.53 | 173,553 | +1.19(+3.81%) |
Jun 23, 2022 | 31.26 | 31.62 | 30.60 | 31.34 | 191,291 | +0.95(+3.13%) |
Jun 22, 2022 | 29.96 | 30.88 | 29.96 | 30.39 | 122,744 | -0.38(-1.23%) |
Jun 21, 2022 | 30.31 | 30.99 | 30.08 | 30.77 | 92,945 | +1.44(+4.91%) |
Jun 17, 2022 | 29.88 | 29.88 | 28.80 | 29.33 | 149,349 | +0.90(+3.17%) |
Jun 16, 2022 | 28.52 | 28.91 | 27.89 | 28.43 | 169,921 | -1.27(-4.27%) |
Jun 15, 2022 | 29.56 | 29.98 | 28.81 | 29.69 | 246,863 | +0.63(+2.16%) |
Jun 14, 2022 | 28.06 | 29.33 | 27.90 | 29.07 | 166,104 | +1.83(+6.72%) |
Jun 13, 2022 | 28.10 | 28.36 | 26.80 | 27.24 | 210,918 | -2.00(-6.85%) |
Jun 10, 2022 | 29.99 | 30.49 | 29.10 | 29.24 | 228,527 | -0.27(-0.92%) |
Jun 09, 2022 | 30.38 | 30.47 | 29.46 | 29.51 | 228,831 | -2.15(-6.79%) |
Jun 08, 2022 | 30.69 | 31.84 | 30.49 | 31.66 | 243,869 | +1.77(+5.93%) |
Jun 07, 2022 | 28.85 | 29.95 | 28.63 | 29.89 | 82,686 | +0.93(+3.21%) |
Jun 06, 2022 | 28.99 | 29.73 | 28.58 | 28.96 | 172,550 | +1.49(+5.43%) |
Jun 03, 2022 | 27.62 | 27.88 | 27.12 | 27.47 | 119,760 | -0.66(-2.34%) |
Jun 02, 2022 | 27.01 | 28.20 | 26.95 | 28.13 | 129,650 | +1.23(+4.57%) |