Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 28.69 | 29.93 | 28.50 | 29.45 | 477,295 | +0.08(+0.26%) |
Aug 30, 2022 | 30.29 | 30.29 | 29.06 | 29.38 | 211,628 | -1.44(-4.66%) |
Aug 29, 2022 | 30.11 | 31.33 | 29.98 | 30.81 | 413,582 | +0.54(+1.78%) |
Aug 26, 2022 | 30.56 | 30.94 | 30.09 | 30.28 | 307,791 | -0.31(-1.02%) |
Aug 25, 2022 | 30.64 | 30.71 | 30.17 | 30.59 | 173,501 | +0.23(+0.75%) |
Aug 24, 2022 | 29.96 | 30.39 | 29.78 | 30.36 | 176,832 | +0.55(+1.84%) |
Aug 23, 2022 | 29.59 | 30.50 | 29.59 | 29.81 | 252,720 | +0.82(+2.84%) |
Aug 22, 2022 | 28.54 | 29.02 | 27.88 | 28.99 | 160,483 | +0.22(+0.76%) |
Aug 19, 2022 | 28.76 | 28.99 | 28.51 | 28.77 | 108,154 | -0.15(-0.52%) |
Aug 18, 2022 | 28.23 | 28.99 | 28.23 | 28.92 | 149,161 | +1.14(+4.12%) |
Aug 17, 2022 | 27.21 | 27.98 | 27.21 | 27.78 | 96,165 | +0.46(+1.70%) |
Aug 16, 2022 | 27.68 | 28.02 | 27.00 | 27.32 | 108,476 | -0.04(-0.14%) |
Aug 15, 2022 | 26.99 | 27.53 | 26.40 | 27.35 | 121,763 | -0.65(-2.33%) |
Aug 12, 2022 | 27.67 | 28.06 | 27.43 | 28.01 | 125,801 | +0.21(+0.75%) |
Aug 11, 2022 | 27.14 | 28.00 | 27.14 | 27.80 | 230,138 | +1.24(+4.66%) |
Aug 10, 2022 | 26.27 | 26.62 | 25.62 | 26.56 | 82,149 | +0.40(+1.52%) |
Aug 09, 2022 | 26.03 | 26.59 | 26.03 | 26.16 | 79,453 | +0.49(+1.92%) |
Aug 08, 2022 | 25.65 | 25.95 | 25.41 | 25.67 | 127,625 | +0.01(+0.04%) |
Aug 05, 2022 | 24.56 | 26.00 | 24.49 | 25.66 | 141,443 | +0.76(+3.04%) |
Aug 04, 2022 | 25.89 | 25.93 | 24.86 | 24.91 | 217,231 | -1.27(-4.84%) |
Aug 03, 2022 | 27.32 | 27.32 | 25.80 | 26.17 | 176,839 | -0.86(-3.18%) |
Aug 02, 2022 | 26.98 | 27.27 | 26.56 | 27.03 | 78,086 | +0.08(+0.32%) |
Aug 01, 2022 | 26.94 | 27.20 | 26.42 | 26.95 | 291,777 | -0.63(-2.30%) |
Jul 29, 2022 | 27.29 | 27.73 | 27.16 | 27.58 | 272,410 | +0.85(+3.18%) |
Jul 28, 2022 | 26.90 | 27.25 | 26.11 | 26.73 | 182,811 | +0.12(+0.46%) |
Jul 27, 2022 | 25.72 | 26.70 | 25.62 | 26.61 | 113,703 | +1.06(+4.15%) |
Jul 26, 2022 | 26.26 | 26.30 | 25.25 | 25.55 | 103,711 | -0.23(-0.88%) |
Jul 25, 2022 | 24.73 | 25.78 | 24.53 | 25.77 | 128,030 | +1.45(+5.95%) |
Jul 22, 2022 | 24.85 | 25.20 | 24.21 | 24.33 | 68,241 | -0.47(-1.91%) |
Jul 21, 2022 | 24.73 | 24.90 | 24.04 | 24.80 | 73,252 | -0.73(-2.85%) |
Jul 20, 2022 | 24.66 | 25.58 | 24.49 | 25.53 | 91,386 | +0.62(+2.51%) |
Jul 19, 2022 | 23.97 | 24.94 | 23.86 | 24.91 | 137,022 | +0.96(+3.99%) |
Jul 18, 2022 | 23.88 | 24.41 | 23.85 | 23.95 | 203,305 | +0.66(+2.84%) |
Jul 15, 2022 | 23.31 | 23.33 | 22.82 | 23.29 | 105,523 | +0.51(+2.24%) |
Jul 14, 2022 | 22.42 | 22.79 | 21.91 | 22.78 | 332,684 | -0.47(-2.03%) |
Jul 13, 2022 | 22.72 | 23.70 | 22.68 | 23.25 | 245,324 | +0.19(+0.82%) |
Jul 12, 2022 | 22.99 | 23.34 | 22.65 | 23.06 | 115,922 | -0.73(-3.06%) |
Jul 11, 2022 | 23.75 | 23.96 | 23.33 | 23.79 | 91,669 | -0.26(-1.10%) |
Jul 08, 2022 | 24.37 | 24.51 | 23.64 | 24.05 | 99,361 | +0.05(+0.20%) |
Jul 07, 2022 | 23.45 | 24.24 | 23.45 | 24.01 | 233,691 | +1.25(+5.48%) |
Jul 06, 2022 | 22.87 | 23.40 | 21.90 | 22.76 | 555,695 | -0.39(-1.67%) |
Jul 05, 2022 | 24.04 | 24.07 | 22.60 | 23.15 | 386,934 | -1.47(-5.95%) |
Jul 01, 2022 | 24.59 | 24.76 | 23.65 | 24.61 | 330,404 | +0.33(+1.36%) |
Jun 30, 2022 | 24.58 | 25.14 | 24.08 | 24.28 | 317,716 | -0.91(-3.60%) |
Jun 29, 2022 | 26.95 | 27.17 | 25.08 | 25.19 | 380,591 | -1.47(-5.50%) |
Jun 28, 2022 | 26.57 | 26.93 | 25.98 | 26.65 | 377,361 | +0.83(+3.22%) |
Jun 27, 2022 | 25.13 | 26.01 | 24.96 | 25.82 | 682,792 | +1.06(+4.28%) |
Jun 24, 2022 | 24.95 | 25.65 | 24.54 | 24.76 | 448,006 | +0.28(+1.16%) |
Jun 23, 2022 | 25.85 | 25.97 | 24.02 | 24.48 | 1,051,488 | -1.12(-4.36%) |
Jun 22, 2022 | 25.71 | 26.33 | 25.30 | 25.60 | 1,099,058 | -1.53(-5.65%) |
Jun 21, 2022 | 26.61 | 27.47 | 26.61 | 27.13 | 1,058,368 | +1.08(+4.14%) |
Jun 17, 2022 | 28.13 | 28.15 | 25.66 | 26.05 | 1,635,424 | -2.07(-7.35%) |
Jun 16, 2022 | 29.36 | 29.58 | 27.90 | 28.12 | 1,101,581 | -2.11(-6.99%) |
Jun 15, 2022 | 30.91 | 31.06 | 29.54 | 30.23 | 959,337 | -0.67(-2.16%) |
Jun 14, 2022 | 31.71 | 31.85 | 30.24 | 30.90 | 969,944 | +0.15(+0.49%) |
Jun 13, 2022 | 31.51 | 31.53 | 29.93 | 30.75 | 485,676 | -2.01(-6.14%) |
Jun 10, 2022 | 33.03 | 33.56 | 32.14 | 32.76 | 319,168 | -0.60(-1.80%) |
Jun 09, 2022 | 33.62 | 34.04 | 33.07 | 33.36 | 253,036 | -0.51(-1.50%) |
Jun 08, 2022 | 34.48 | 34.48 | 33.56 | 33.87 | 628,453 | -0.27(-0.80%) |
Jun 07, 2022 | 32.68 | 34.17 | 32.61 | 34.14 | 638,627 | +1.32(+4.01%) |
Jun 06, 2022 | 32.73 | 33.05 | 32.32 | 32.82 | 353,175 | +0.42(+1.31%) |
Jun 03, 2022 | 31.91 | 32.48 | 31.79 | 32.40 | 198,865 | +0.57(+1.80%) |
Jun 02, 2022 | 31.72 | 32.20 | 31.43 | 31.83 | 311,534 | -0.27(-0.85%) |