Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 27.15 | 27.80 | 26.87 | 27.33 | 57,604 | -0.03(-0.13%) |
Aug 30, 2022 | 28.33 | 28.33 | 27.23 | 27.36 | 124,512 | -0.97(-3.42%) |
Aug 29, 2022 | 28.14 | 28.55 | 28.00 | 28.33 | 401,140 | +0.19(+0.67%) |
Aug 26, 2022 | 28.60 | 28.60 | 28.01 | 28.14 | 142,484 | -0.53(-1.85%) |
Aug 25, 2022 | 28.50 | 28.67 | 28.37 | 28.67 | 97,831 | +0.24(+0.84%) |
Aug 24, 2022 | 28.28 | 28.57 | 28.12 | 28.43 | 73,578 | +0.17(+0.61%) |
Aug 23, 2022 | 27.65 | 28.35 | 27.65 | 28.26 | 76,842 | +0.87(+3.16%) |
Aug 22, 2022 | 27.20 | 27.53 | 27.00 | 27.40 | 47,362 | -0.11(-0.40%) |
Aug 19, 2022 | 27.51 | 27.72 | 27.41 | 27.51 | 42,678 | -0.23(-0.83%) |
Aug 18, 2022 | 27.10 | 27.88 | 26.78 | 27.74 | 100,402 | +0.93(+3.46%) |
Aug 17, 2022 | 27.00 | 27.16 | 26.59 | 26.81 | 83,640 | -0.37(-1.38%) |
Aug 16, 2022 | 26.76 | 27.31 | 26.76 | 27.18 | 64,727 | +0.48(+1.79%) |
Aug 15, 2022 | 26.19 | 26.71 | 25.92 | 26.71 | 43,174 | -0.19(-0.70%) |
Aug 12, 2022 | 26.77 | 27.02 | 26.74 | 26.90 | 64,789 | +0.09(+0.32%) |
Aug 11, 2022 | 26.39 | 27.01 | 26.38 | 26.81 | 79,492 | +0.68(+2.61%) |
Aug 10, 2022 | 25.66 | 26.18 | 25.54 | 26.13 | 45,928 | +0.71(+2.78%) |
Aug 09, 2022 | 25.42 | 25.63 | 25.14 | 25.42 | 49,870 | +0.23(+0.91%) |
Aug 08, 2022 | 25.07 | 25.62 | 25.07 | 25.19 | 29,212 | +0.10(+0.41%) |
Aug 05, 2022 | 24.55 | 25.37 | 24.43 | 25.09 | 41,770 | +0.30(+1.20%) |
Aug 04, 2022 | 26.10 | 26.10 | 24.78 | 24.79 | 89,017 | -1.19(-4.59%) |
Aug 03, 2022 | 26.05 | 26.24 | 25.68 | 25.98 | 34,728 | -0.01(-0.03%) |
Aug 02, 2022 | 25.91 | 26.14 | 25.68 | 25.99 | 31,742 | +0.17(+0.66%) |
Aug 01, 2022 | 25.48 | 26.09 | 25.19 | 25.82 | 69,008 | -0.05(-0.20%) |
Jul 29, 2022 | 26.26 | 26.39 | 25.70 | 25.87 | 111,272 | +0.01(+0.03%) |
Jul 28, 2022 | 25.54 | 25.92 | 25.06 | 25.86 | 85,607 | +0.55(+2.19%) |
Jul 27, 2022 | 24.89 | 25.51 | 24.78 | 25.31 | 53,612 | +0.57(+2.31%) |
Jul 26, 2022 | 24.78 | 25.24 | 24.53 | 24.74 | 53,724 | +0.15(+0.62%) |
Jul 25, 2022 | 24.09 | 24.66 | 23.84 | 24.59 | 32,656 | +0.83(+3.51%) |
Jul 22, 2022 | 24.17 | 24.58 | 23.65 | 23.75 | 33,977 | -0.34(-1.41%) |
Jul 21, 2022 | 23.98 | 24.20 | 22.99 | 24.09 | 130,076 | -0.29(-1.19%) |
Jul 20, 2022 | 24.26 | 24.51 | 23.88 | 24.38 | 36,999 | +0.03(+0.10%) |
Jul 19, 2022 | 23.83 | 24.39 | 23.79 | 24.36 | 71,576 | +0.72(+3.04%) |
Jul 18, 2022 | 23.23 | 23.92 | 23.19 | 23.64 | 77,928 | +0.66(+2.87%) |
Jul 15, 2022 | 22.68 | 23.07 | 22.48 | 22.98 | 41,615 | +0.70(+3.15%) |
Jul 14, 2022 | 22.03 | 22.30 | 21.40 | 22.28 | 46,790 | -0.35(-1.57%) |
Jul 13, 2022 | 22.25 | 22.77 | 22.20 | 22.63 | 44,447 | +0.25(+1.13%) |
Jul 12, 2022 | 22.42 | 22.76 | 22.06 | 22.38 | 70,320 | -0.49(-2.14%) |
Jul 11, 2022 | 22.62 | 22.95 | 22.27 | 22.87 | 39,031 | +0.01(+0.04%) |
Jul 08, 2022 | 22.80 | 23.16 | 22.52 | 22.86 | 50,206 | +0.13(+0.56%) |
Jul 07, 2022 | 21.95 | 22.90 | 21.95 | 22.74 | 87,003 | +1.12(+5.16%) |
Jul 06, 2022 | 22.04 | 22.04 | 20.61 | 21.62 | 107,599 | -0.42(-1.92%) |
Jul 05, 2022 | 22.32 | 22.32 | 21.23 | 22.04 | 135,154 | -0.75(-3.30%) |
Jul 01, 2022 | 22.59 | 22.89 | 21.99 | 22.80 | 83,992 | +0.37(+1.66%) |
Jun 30, 2022 | 22.15 | 22.71 | 22.00 | 22.42 | 156,384 | -0.15(-0.67%) |
Jun 29, 2022 | 23.32 | 23.45 | 22.42 | 22.58 | 82,747 | -0.54(-2.34%) |
Jun 28, 2022 | 23.10 | 23.68 | 22.76 | 23.12 | 69,079 | +0.49(+2.17%) |
Jun 27, 2022 | 22.56 | 22.90 | 22.31 | 22.63 | 117,672 | +0.35(+1.59%) |
Jun 24, 2022 | 21.85 | 22.41 | 21.60 | 22.27 | 50,333 | +0.82(+3.82%) |
Jun 23, 2022 | 22.18 | 22.18 | 20.86 | 21.45 | 158,375 | -0.57(-2.57%) |
Jun 22, 2022 | 22.36 | 22.50 | 21.84 | 22.02 | 140,900 | -1.14(-4.93%) |
Jun 21, 2022 | 22.47 | 23.43 | 22.47 | 23.16 | 116,092 | +1.23(+5.63%) |
Jun 17, 2022 | 22.54 | 22.91 | 21.44 | 21.92 | 177,486 | -0.65(-2.89%) |
Jun 16, 2022 | 23.47 | 23.53 | 22.49 | 22.58 | 215,179 | -1.47(-6.13%) |
Jun 15, 2022 | 24.76 | 25.05 | 23.79 | 24.05 | 163,890 | -0.46(-1.88%) |
Jun 14, 2022 | 25.41 | 25.90 | 24.30 | 24.51 | 110,672 | -0.63(-2.50%) |
Jun 13, 2022 | 26.00 | 26.00 | 24.98 | 25.14 | 114,207 | -1.88(-6.95%) |
Jun 10, 2022 | 27.75 | 27.79 | 26.67 | 27.02 | 63,634 | -0.95(-3.39%) |
Jun 09, 2022 | 27.89 | 28.19 | 27.78 | 27.97 | 36,905 | -0.12(-0.42%) |
Jun 08, 2022 | 28.72 | 28.72 | 27.84 | 28.08 | 88,951 | -0.58(-2.02%) |
Jun 07, 2022 | 27.90 | 28.67 | 27.76 | 28.66 | 81,657 | +0.71(+2.55%) |
Jun 06, 2022 | 28.03 | 28.05 | 27.81 | 27.95 | 43,439 | +0.14(+0.49%) |
Jun 03, 2022 | 27.75 | 28.02 | 27.59 | 27.81 | 54,688 | -0.06(-0.22%) |
Jun 02, 2022 | 27.71 | 28.06 | 27.24 | 27.87 | 53,600 | +0.12(+0.42%) |