Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 27.32 | 27.60 | 26.65 | 26.96 | 648,519 | -0.41(-1.50%) |
Aug 30, 2022 | 28.39 | 28.39 | 27.13 | 27.37 | 425,854 | -0.65(-2.33%) |
Aug 29, 2022 | 27.97 | 28.41 | 27.66 | 28.02 | 448,191 | -0.21(-0.73%) |
Aug 26, 2022 | 28.80 | 29.04 | 27.89 | 28.23 | 669,063 | -0.58(-2.02%) |
Aug 25, 2022 | 28.78 | 29.58 | 28.42 | 28.81 | 961,388 | +0.82(+2.94%) |
Aug 24, 2022 | 27.63 | 28.37 | 27.52 | 27.99 | 448,366 | +0.32(+1.16%) |
Aug 23, 2022 | 27.75 | 28.27 | 27.67 | 27.67 | 473,525 | +0.01(+0.03%) |
Aug 22, 2022 | 27.75 | 28.03 | 27.39 | 27.66 | 528,780 | -0.72(-2.52%) |
Aug 19, 2022 | 28.37 | 28.79 | 27.92 | 28.37 | 585,121 | -0.27(-0.94%) |
Aug 18, 2022 | 28.71 | 28.91 | 28.19 | 28.64 | 506,361 | -0.08(-0.28%) |
Aug 17, 2022 | 29.17 | 29.35 | 28.33 | 28.72 | 795,421 | -1.15(-3.86%) |
Aug 16, 2022 | 28.19 | 30.42 | 28.16 | 29.88 | 1,305,790 | +1.87(+6.68%) |
Aug 15, 2022 | 28.46 | 28.49 | 27.87 | 28.01 | 641,975 | -0.47(-1.63%) |
Aug 12, 2022 | 27.79 | 28.49 | 27.41 | 28.47 | 872,998 | +0.77(+2.78%) |
Aug 11, 2022 | 27.42 | 27.94 | 27.26 | 27.70 | 1,008,950 | +0.85(+3.17%) |
Aug 10, 2022 | 27.36 | 27.59 | 26.61 | 26.85 | 788,328 | +0.52(+1.97%) |
Aug 09, 2022 | 26.85 | 27.08 | 25.80 | 26.33 | 745,921 | -0.83(-3.06%) |
Aug 08, 2022 | 26.40 | 27.71 | 26.29 | 27.17 | 1,655,007 | +1.19(+4.58%) |
Aug 05, 2022 | 25.96 | 26.91 | 25.68 | 25.97 | 864,854 | -0.44(-1.66%) |
Aug 04, 2022 | 26.85 | 28.07 | 26.31 | 26.41 | 1,374,460 | -0.30(-1.11%) |
Aug 03, 2022 | 25.70 | 28.46 | 25.63 | 26.71 | 4,240,277 | +2.96(+12.48%) |
Aug 02, 2022 | 24.44 | 24.77 | 23.50 | 23.75 | 1,492,193 | -1.05(-4.22%) |
Aug 01, 2022 | 24.15 | 25.03 | 23.95 | 24.79 | 876,882 | +0.59(+2.44%) |
Jul 29, 2022 | 24.61 | 24.61 | 23.89 | 24.20 | 766,509 | -0.41(-1.67%) |
Jul 28, 2022 | 23.39 | 24.65 | 23.25 | 24.61 | 1,011,070 | +1.22(+5.20%) |
Jul 27, 2022 | 23.40 | 23.63 | 22.74 | 23.40 | 712,043 | +0.11(+0.46%) |
Jul 26, 2022 | 23.27 | 23.41 | 22.73 | 23.29 | 844,276 | -0.21(-0.91%) |
Jul 25, 2022 | 23.91 | 23.93 | 23.20 | 23.50 | 577,590 | -0.51(-2.12%) |
Jul 22, 2022 | 23.96 | 24.37 | 23.68 | 24.01 | 714,609 | +0.28(+1.17%) |
Jul 21, 2022 | 23.61 | 23.76 | 22.77 | 23.74 | 858,123 | +0.04(+0.15%) |
Jul 20, 2022 | 22.69 | 23.71 | 22.29 | 23.70 | 1,084,112 | +1.06(+4.66%) |
Jul 19, 2022 | 21.74 | 22.67 | 21.58 | 22.65 | 778,713 | +1.01(+4.68%) |
Jul 18, 2022 | 21.57 | 21.97 | 21.16 | 21.63 | 638,575 | +0.42(+1.98%) |
Jul 15, 2022 | 21.14 | 21.53 | 20.77 | 21.21 | 905,861 | +0.42(+2.02%) |
Jul 14, 2022 | 21.23 | 21.65 | 20.74 | 20.79 | 611,654 | -0.92(-4.25%) |
Jul 13, 2022 | 20.58 | 21.79 | 20.44 | 21.71 | 917,012 | +0.87(+4.16%) |
Jul 12, 2022 | 20.09 | 20.85 | 20.09 | 20.85 | 1,032,890 | +0.94(+4.72%) |
Jul 11, 2022 | 20.90 | 21.11 | 19.85 | 19.91 | 1,108,241 | -1.08(-5.16%) |
Jul 08, 2022 | 20.68 | 21.16 | 20.57 | 20.99 | 745,245 | +0.18(+0.86%) |
Jul 07, 2022 | 20.31 | 21.08 | 20.31 | 20.81 | 792,962 | +0.47(+2.29%) |
Jul 06, 2022 | 20.89 | 21.18 | 19.98 | 20.34 | 873,296 | -0.64(-3.07%) |
Jul 05, 2022 | 19.42 | 21.01 | 19.31 | 20.99 | 1,363,308 | +1.38(+7.03%) |
Jul 01, 2022 | 19.23 | 20.02 | 19.16 | 19.61 | 997,917 | +0.29(+1.48%) |
Jun 30, 2022 | 19.14 | 19.65 | 18.66 | 19.32 | 911,505 | -0.15(-0.78%) |
Jun 29, 2022 | 19.43 | 19.61 | 18.68 | 19.48 | 1,124,059 | +0.14(+0.74%) |
Jun 28, 2022 | 20.73 | 20.92 | 19.07 | 19.33 | 1,748,363 | -1.27(-6.17%) |
Jun 27, 2022 | 21.28 | 21.47 | 20.46 | 20.60 | 972,397 | -0.40(-1.92%) |
Jun 24, 2022 | 20.96 | 21.37 | 20.81 | 21.01 | 3,481,861 | +0.24(+1.16%) |
Jun 23, 2022 | 20.94 | 21.19 | 20.41 | 20.77 | 1,488,077 | -0.05(-0.26%) |
Jun 22, 2022 | 20.49 | 21.49 | 20.34 | 20.82 | 1,934,380 | +0.31(+1.53%) |
Jun 21, 2022 | 21.06 | 21.51 | 20.48 | 20.51 | 1,342,898 | +0.09(+0.44%) |
Jun 17, 2022 | 20.77 | 21.38 | 20.05 | 20.42 | 2,379,766 | -0.29(-1.38%) |
Jun 16, 2022 | 21.48 | 21.88 | 20.43 | 20.70 | 2,332,466 | -1.17(-5.36%) |
Jun 15, 2022 | 22.89 | 23.17 | 21.74 | 21.88 | 1,917,387 | -0.91(-4.01%) |
Jun 14, 2022 | 23.10 | 23.26 | 22.46 | 22.79 | 986,530 | -0.10(-0.43%) |
Jun 13, 2022 | 23.41 | 23.88 | 22.48 | 22.89 | 1,509,174 | -0.51(-2.20%) |
Jun 10, 2022 | 23.43 | 23.66 | 22.60 | 23.40 | 1,036,756 | +0.00(+0.00%) |
Jun 09, 2022 | 23.29 | 23.72 | 23.07 | 23.40 | 722,110 | -0.05(-0.22%) |
Jun 08, 2022 | 22.99 | 23.60 | 22.62 | 23.45 | 959,835 | +0.26(+1.13%) |
Jun 07, 2022 | 22.58 | 23.77 | 22.35 | 23.19 | 1,217,455 | +0.13(+0.57%) |
Jun 06, 2022 | 22.82 | 23.06 | 22.30 | 23.06 | 965,772 | +0.48(+2.13%) |
Jun 03, 2022 | 22.77 | 22.91 | 22.18 | 22.58 | 1,210,548 | -0.42(-1.82%) |
Jun 02, 2022 | 23.14 | 23.38 | 22.63 | 23.00 | 950,724 | -0.09(-0.38%) |