Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 26.90 | 27.31 | 26.75 | 26.83 | 61,021 | -0.10(-0.37%) |
Aug 30, 2022 | 27.69 | 27.74 | 26.60 | 26.93 | 76,409 | -0.37(-1.36%) |
Aug 29, 2022 | 26.59 | 27.41 | 26.25 | 27.30 | 78,448 | +0.51(+1.90%) |
Aug 26, 2022 | 27.34 | 27.45 | 26.67 | 26.79 | 72,372 | -0.46(-1.69%) |
Aug 25, 2022 | 26.95 | 27.41 | 26.88 | 27.25 | 73,467 | +0.57(+2.14%) |
Aug 24, 2022 | 25.52 | 26.88 | 25.52 | 26.68 | 63,151 | +1.18(+4.63%) |
Aug 23, 2022 | 25.56 | 26.00 | 25.40 | 25.50 | 62,388 | -0.16(-0.62%) |
Aug 22, 2022 | 26.35 | 26.45 | 25.63 | 25.66 | 78,949 | -1.16(-4.33%) |
Aug 19, 2022 | 27.03 | 27.03 | 26.51 | 26.82 | 67,840 | -0.41(-1.51%) |
Aug 18, 2022 | 27.78 | 27.78 | 27.00 | 27.23 | 70,123 | -0.64(-2.30%) |
Aug 17, 2022 | 28.42 | 28.42 | 27.27 | 27.87 | 86,186 | -0.87(-3.03%) |
Aug 16, 2022 | 28.26 | 29.40 | 28.15 | 28.74 | 119,876 | +0.31(+1.09%) |
Aug 15, 2022 | 28.33 | 28.49 | 27.88 | 28.43 | 98,206 | +0.05(+0.18%) |
Aug 12, 2022 | 27.46 | 28.63 | 26.83 | 28.38 | 96,485 | +1.26(+4.65%) |
Aug 11, 2022 | 27.46 | 27.46 | 26.71 | 27.12 | 57,804 | +0.48(+1.80%) |
Aug 10, 2022 | 27.50 | 27.50 | 26.39 | 26.64 | 55,387 | +0.37(+1.41%) |
Aug 09, 2022 | 26.86 | 26.87 | 25.78 | 26.27 | 61,044 | -0.59(-2.20%) |
Aug 08, 2022 | 26.35 | 26.93 | 26.10 | 26.86 | 70,267 | +0.93(+3.59%) |
Aug 05, 2022 | 26.07 | 26.67 | 25.65 | 25.93 | 83,162 | -0.14(-0.54%) |
Aug 04, 2022 | 25.74 | 26.20 | 25.55 | 26.07 | 59,301 | +0.51(+2.00%) |
Aug 03, 2022 | 25.37 | 25.72 | 24.80 | 25.56 | 60,624 | +0.63(+2.53%) |
Aug 02, 2022 | 24.75 | 25.50 | 24.74 | 24.93 | 58,172 | +0.17(+0.69%) |
Aug 01, 2022 | 24.19 | 24.90 | 24.10 | 24.76 | 53,435 | +0.36(+1.48%) |
Jul 29, 2022 | 24.26 | 24.58 | 23.75 | 24.40 | 68,819 | +0.14(+0.58%) |
Jul 28, 2022 | 24.38 | 24.59 | 23.79 | 24.26 | 45,628 | -0.02(-0.08%) |
Jul 27, 2022 | 23.39 | 24.36 | 23.36 | 24.28 | 51,041 | +1.15(+4.97%) |
Jul 26, 2022 | 23.53 | 23.54 | 23.06 | 23.13 | 38,248 | -0.60(-2.53%) |
Jul 25, 2022 | 23.37 | 23.81 | 23.23 | 23.73 | 37,665 | +0.33(+1.41%) |
Jul 22, 2022 | 23.81 | 23.90 | 23.10 | 23.40 | 41,679 | -0.25(-1.06%) |
Jul 21, 2022 | 23.10 | 23.66 | 22.77 | 23.65 | 40,089 | +0.56(+2.43%) |
Jul 20, 2022 | 22.52 | 23.14 | 22.50 | 23.09 | 69,055 | +0.49(+2.17%) |
Jul 19, 2022 | 22.34 | 22.67 | 22.22 | 22.60 | 68,064 | +0.42(+1.89%) |
Jul 18, 2022 | 22.52 | 22.60 | 22.02 | 22.18 | 37,034 | +0.06(+0.27%) |
Jul 15, 2022 | 21.91 | 22.18 | 21.30 | 22.12 | 42,554 | +0.76(+3.56%) |
Jul 14, 2022 | 21.51 | 21.66 | 21.21 | 21.36 | 42,904 | -0.56(-2.55%) |
Jul 13, 2022 | 21.71 | 22.23 | 21.56 | 21.92 | 24,377 | -0.23(-1.04%) |
Jul 12, 2022 | 21.59 | 22.97 | 21.59 | 22.15 | 84,385 | +0.38(+1.75%) |
Jul 11, 2022 | 22.13 | 22.13 | 21.40 | 21.77 | 34,843 | -0.49(-2.20%) |
Jul 08, 2022 | 22.22 | 22.45 | 21.86 | 22.26 | 54,409 | +0.04(+0.18%) |
Jul 07, 2022 | 21.67 | 22.40 | 21.67 | 22.22 | 95,861 | +0.55(+2.54%) |
Jul 06, 2022 | 22.50 | 22.50 | 21.10 | 21.67 | 48,227 | -0.44(-1.99%) |
Jul 05, 2022 | 21.47 | 22.24 | 21.03 | 22.11 | 69,402 | +0.31(+1.42%) |
Jul 01, 2022 | 20.60 | 21.84 | 20.32 | 21.80 | 135,238 | +1.15(+5.57%) |
Jun 30, 2022 | 20.10 | 20.73 | 19.90 | 20.65 | 68,577 | +0.28(+1.37%) |
Jun 29, 2022 | 20.02 | 20.38 | 19.76 | 20.37 | 68,779 | +0.35(+1.75%) |
Jun 28, 2022 | 21.68 | 21.80 | 19.90 | 20.02 | 153,630 | -1.66(-7.66%) |
Jun 27, 2022 | 22.25 | 22.35 | 21.63 | 21.68 | 68,841 | -0.36(-1.63%) |
Jun 24, 2022 | 21.79 | 22.69 | 21.78 | 22.04 | 102,138 | +0.30(+1.38%) |
Jun 23, 2022 | 21.00 | 21.84 | 20.64 | 21.74 | 60,080 | +0.81(+3.87%) |
Jun 22, 2022 | 20.07 | 21.27 | 20.04 | 20.93 | 65,508 | +0.60(+2.95%) |
Jun 21, 2022 | 20.94 | 21.25 | 20.29 | 20.33 | 67,973 | -0.19(-0.93%) |
Jun 17, 2022 | 20.08 | 20.75 | 19.92 | 20.52 | 118,363 | +0.77(+3.90%) |
Jun 16, 2022 | 19.91 | 20.24 | 19.21 | 19.75 | 88,262 | -0.75(-3.66%) |
Jun 15, 2022 | 19.58 | 20.88 | 19.56 | 20.50 | 116,622 | +1.41(+7.39%) |
Jun 14, 2022 | 19.02 | 19.32 | 18.68 | 19.09 | 72,712 | +0.05(+0.26%) |
Jun 13, 2022 | 19.73 | 19.88 | 18.85 | 19.04 | 102,448 | -1.22(-6.02%) |
Jun 10, 2022 | 21.00 | 21.00 | 20.13 | 20.26 | 88,385 | -1.03(-4.84%) |
Jun 09, 2022 | 21.31 | 21.56 | 21.15 | 21.29 | 42,557 | -0.21(-0.98%) |
Jun 08, 2022 | 21.50 | 21.97 | 21.30 | 21.50 | 42,123 | -0.22(-1.01%) |
Jun 07, 2022 | 21.65 | 21.91 | 21.15 | 21.72 | 55,876 | -0.03(-0.14%) |
Jun 06, 2022 | 21.69 | 22.11 | 21.35 | 21.75 | 84,094 | +0.49(+2.30%) |
Jun 03, 2022 | 21.82 | 21.85 | 21.11 | 21.26 | 67,506 | -0.61(-2.79%) |
Jun 02, 2022 | 22.32 | 22.40 | 21.80 | 21.87 | 59,393 | -0.33(-1.49%) |