Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 27.16 | 27.81 | 26.88 | 27.34 | 57,575 | -0.03(-0.13%) |
Aug 30, 2022 | 28.35 | 28.35 | 27.25 | 27.38 | 124,449 | -0.97(-3.42%) |
Aug 29, 2022 | 28.16 | 28.57 | 28.01 | 28.35 | 400,935 | +0.19(+0.67%) |
Aug 26, 2022 | 28.61 | 28.61 | 28.03 | 28.16 | 142,411 | -0.53(-1.85%) |
Aug 25, 2022 | 28.52 | 28.69 | 28.39 | 28.69 | 97,781 | +0.24(+0.84%) |
Aug 24, 2022 | 28.29 | 28.59 | 28.13 | 28.45 | 73,540 | +0.17(+0.61%) |
Aug 23, 2022 | 27.67 | 28.36 | 27.67 | 28.28 | 76,803 | +0.87(+3.16%) |
Aug 22, 2022 | 27.21 | 27.54 | 27.02 | 27.41 | 47,338 | -0.11(-0.41%) |
Aug 19, 2022 | 27.52 | 27.73 | 27.42 | 27.52 | 42,656 | -0.23(-0.83%) |
Aug 18, 2022 | 27.11 | 27.89 | 26.79 | 27.75 | 100,351 | +0.93(+3.46%) |
Aug 17, 2022 | 27.01 | 27.17 | 26.60 | 26.82 | 83,597 | -0.37(-1.38%) |
Aug 16, 2022 | 26.77 | 27.33 | 26.77 | 27.20 | 64,694 | +0.48(+1.79%) |
Aug 15, 2022 | 26.20 | 26.72 | 25.94 | 26.72 | 43,152 | -0.19(-0.70%) |
Aug 12, 2022 | 26.78 | 27.04 | 26.75 | 26.91 | 64,756 | +0.09(+0.32%) |
Aug 11, 2022 | 26.41 | 27.03 | 26.40 | 26.82 | 79,452 | +0.68(+2.61%) |
Aug 10, 2022 | 25.67 | 26.19 | 25.55 | 26.14 | 45,905 | +0.71(+2.78%) |
Aug 09, 2022 | 25.44 | 25.64 | 25.15 | 25.44 | 49,845 | +0.23(+0.91%) |
Aug 08, 2022 | 25.09 | 25.63 | 25.09 | 25.21 | 29,197 | +0.10(+0.41%) |
Aug 05, 2022 | 24.56 | 25.39 | 24.45 | 25.10 | 41,749 | +0.30(+1.20%) |
Aug 04, 2022 | 26.12 | 26.12 | 24.80 | 24.80 | 88,971 | -1.19(-4.59%) |
Aug 03, 2022 | 26.07 | 26.25 | 25.69 | 26.00 | 34,710 | -0.01(-0.03%) |
Aug 02, 2022 | 25.92 | 26.15 | 25.69 | 26.01 | 31,726 | +0.17(+0.66%) |
Aug 01, 2022 | 25.50 | 26.11 | 25.21 | 25.84 | 68,973 | -0.05(-0.20%) |
Jul 29, 2022 | 26.27 | 26.41 | 25.72 | 25.89 | 111,215 | +0.01(+0.03%) |
Jul 28, 2022 | 25.55 | 25.94 | 25.08 | 25.88 | 85,563 | +0.55(+2.19%) |
Jul 27, 2022 | 24.91 | 25.53 | 24.79 | 25.32 | 53,585 | +0.57(+2.31%) |
Jul 26, 2022 | 24.79 | 25.25 | 24.54 | 24.75 | 53,696 | +0.15(+0.62%) |
Jul 25, 2022 | 24.10 | 24.68 | 23.85 | 24.60 | 32,639 | +0.83(+3.51%) |
Jul 22, 2022 | 24.18 | 24.59 | 23.66 | 23.77 | 33,960 | -0.34(-1.41%) |
Jul 21, 2022 | 23.99 | 24.21 | 23.00 | 24.11 | 130,009 | -0.29(-1.19%) |
Jul 20, 2022 | 24.27 | 24.52 | 23.89 | 24.40 | 36,980 | +0.03(+0.10%) |
Jul 19, 2022 | 23.84 | 24.40 | 23.80 | 24.37 | 71,539 | +0.72(+3.04%) |
Jul 18, 2022 | 23.25 | 23.93 | 23.20 | 23.65 | 77,888 | +0.66(+2.87%) |
Jul 15, 2022 | 22.69 | 23.09 | 22.49 | 22.99 | 41,593 | +0.70(+3.15%) |
Jul 14, 2022 | 22.04 | 22.32 | 21.41 | 22.29 | 46,766 | -0.36(-1.57%) |
Jul 13, 2022 | 22.27 | 22.79 | 22.21 | 22.65 | 44,424 | +0.25(+1.13%) |
Jul 12, 2022 | 22.43 | 22.77 | 22.07 | 22.39 | 70,284 | -0.49(-2.14%) |
Jul 11, 2022 | 22.63 | 22.96 | 22.28 | 22.88 | 39,011 | +0.01(+0.04%) |
Jul 08, 2022 | 22.82 | 23.17 | 22.53 | 22.87 | 50,181 | +0.13(+0.56%) |
Jul 07, 2022 | 21.96 | 22.92 | 21.96 | 22.75 | 86,958 | +1.12(+5.16%) |
Jul 06, 2022 | 22.05 | 22.05 | 20.62 | 21.63 | 107,543 | -0.42(-1.92%) |
Jul 05, 2022 | 22.33 | 22.33 | 21.24 | 22.05 | 135,084 | -0.75(-3.30%) |
Jul 01, 2022 | 22.60 | 22.90 | 22.00 | 22.81 | 83,949 | +0.37(+1.66%) |
Jun 30, 2022 | 22.16 | 22.72 | 22.01 | 22.43 | 156,304 | -0.15(-0.67%) |
Jun 29, 2022 | 23.33 | 23.46 | 22.43 | 22.59 | 82,704 | -0.54(-2.34%) |
Jun 28, 2022 | 23.11 | 23.69 | 22.77 | 23.13 | 69,043 | +0.49(+2.17%) |
Jun 27, 2022 | 22.57 | 22.91 | 22.32 | 22.64 | 117,612 | +0.36(+1.59%) |
Jun 24, 2022 | 21.86 | 22.42 | 21.61 | 22.28 | 50,307 | +0.82(+3.82%) |
Jun 23, 2022 | 22.19 | 22.19 | 20.87 | 21.46 | 158,293 | -0.57(-2.57%) |
Jun 22, 2022 | 22.38 | 22.51 | 21.86 | 22.03 | 140,828 | -1.14(-4.93%) |
Jun 21, 2022 | 22.49 | 23.44 | 22.49 | 23.17 | 116,033 | +1.23(+5.63%) |
Jun 17, 2022 | 22.56 | 22.92 | 21.45 | 21.94 | 177,395 | -0.65(-2.89%) |
Jun 16, 2022 | 23.48 | 23.54 | 22.51 | 22.59 | 215,069 | -1.48(-6.13%) |
Jun 15, 2022 | 24.78 | 25.06 | 23.81 | 24.07 | 163,806 | -0.46(-1.88%) |
Jun 14, 2022 | 25.42 | 25.92 | 24.31 | 24.53 | 110,616 | -0.63(-2.50%) |
Jun 13, 2022 | 26.02 | 26.02 | 24.99 | 25.15 | 114,148 | -1.88(-6.95%) |
Jun 10, 2022 | 27.76 | 27.80 | 26.68 | 27.03 | 63,601 | -0.95(-3.39%) |
Jun 09, 2022 | 27.90 | 28.21 | 27.80 | 27.98 | 36,886 | -0.12(-0.42%) |
Jun 08, 2022 | 28.73 | 28.73 | 27.85 | 28.10 | 88,905 | -0.58(-2.02%) |
Jun 07, 2022 | 27.91 | 28.68 | 27.77 | 28.68 | 81,615 | +0.71(+2.55%) |
Jun 06, 2022 | 28.05 | 28.06 | 27.83 | 27.96 | 43,417 | +0.14(+0.49%) |
Jun 03, 2022 | 27.76 | 28.03 | 27.60 | 27.83 | 54,660 | -0.06(-0.22%) |
Jun 02, 2022 | 27.73 | 28.07 | 27.25 | 27.89 | 53,573 | +0.12(+0.42%) |