Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 25.63 | 25.83 | 25.40 | 25.59 | 36,361 | +0.79(+3.19%) |
Aug 30, 2022 | 24.40 | 25.16 | 24.40 | 24.80 | 20,905 | -0.49(-1.94%) |
Aug 29, 2022 | 24.59 | 25.82 | 24.59 | 25.29 | 42,632 | -0.61(-2.36%) |
Aug 26, 2022 | 26.08 | 26.26 | 25.90 | 25.90 | 143,522 | +0.15(+0.58%) |
Aug 25, 2022 | 25.23 | 25.75 | 25.23 | 25.75 | 94,675 | +0.82(+3.29%) |
Aug 24, 2022 | 25.03 | 25.17 | 24.88 | 24.93 | 27,788 | +0.07(+0.28%) |
Aug 23, 2022 | 24.79 | 24.91 | 24.71 | 24.86 | 62,749 | -0.54(-2.13%) |
Aug 22, 2022 | 25.27 | 25.63 | 25.27 | 25.40 | 72,695 | -0.09(-0.35%) |
Aug 19, 2022 | 25.82 | 25.83 | 25.21 | 25.49 | 41,804 | -0.08(-0.31%) |
Aug 18, 2022 | 25.55 | 25.60 | 25.44 | 25.57 | 54,797 | -0.51(-1.96%) |
Aug 17, 2022 | 26.06 | 26.27 | 26.04 | 26.08 | 41,627 | -0.17(-0.65%) |
Aug 16, 2022 | 26.40 | 26.40 | 25.50 | 26.25 | 50,575 | +0.24(+0.92%) |
Aug 15, 2022 | 25.50 | 26.40 | 25.50 | 26.01 | 64,647 | -0.51(-1.92%) |
Aug 12, 2022 | 26.29 | 26.53 | 26.23 | 26.52 | 37,083 | +0.09(+0.34%) |
Aug 11, 2022 | 26.48 | 26.74 | 26.35 | 26.43 | 36,805 | +0.89(+3.48%) |
Aug 10, 2022 | 25.47 | 25.61 | 25.47 | 25.54 | 24,597 | -0.22(-0.85%) |
Aug 09, 2022 | 25.75 | 26.21 | 25.75 | 25.76 | 42,484 | -0.25(-0.96%) |
Aug 08, 2022 | 26.16 | 26.21 | 25.98 | 26.01 | 34,699 | +0.06(+0.23%) |
Aug 05, 2022 | 25.89 | 25.95 | 25.80 | 25.95 | 23,664 | +0.12(+0.46%) |
Aug 04, 2022 | 25.94 | 25.96 | 25.83 | 25.83 | 20,233 | +0.05(+0.19%) |
Aug 03, 2022 | 25.48 | 25.81 | 25.46 | 25.78 | 35,707 | -0.08(-0.31%) |
Aug 02, 2022 | 25.64 | 26.05 | 25.54 | 25.86 | 46,989 | -0.53(-2.01%) |
Aug 01, 2022 | 26.58 | 26.62 | 26.25 | 26.39 | 54,583 | -0.59(-2.19%) |
Jul 29, 2022 | 26.79 | 27.00 | 26.69 | 26.98 | 34,108 | -0.44(-1.60%) |
Jul 28, 2022 | 27.00 | 27.71 | 27.00 | 27.42 | 27,040 | -0.83(-2.94%) |
Jul 27, 2022 | 27.98 | 28.27 | 27.93 | 28.25 | 26,663 | -0.12(-0.42%) |
Jul 26, 2022 | 28.00 | 28.45 | 27.22 | 28.37 | 81,793 | +0.76(+2.74%) |
Jul 25, 2022 | 27.65 | 27.79 | 27.30 | 27.61 | 39,824 | +0.50(+1.85%) |
Jul 22, 2022 | 27.44 | 27.44 | 26.80 | 27.11 | 392,279 | -0.16(-0.59%) |
Jul 21, 2022 | 27.07 | 28.00 | 26.86 | 27.27 | 112,720 | -0.16(-0.58%) |
Jul 20, 2022 | 27.48 | 27.90 | 27.32 | 27.43 | 50,475 | -0.07(-0.25%) |
Jul 19, 2022 | 27.26 | 27.50 | 27.26 | 27.50 | 38,352 | +0.39(+1.44%) |
Jul 18, 2022 | 27.36 | 27.44 | 27.01 | 27.11 | 206,260 | +0.57(+2.15%) |
Jul 15, 2022 | 26.24 | 26.54 | 25.98 | 26.54 | 119,197 | -0.05(-0.19%) |
Jul 14, 2022 | 26.46 | 26.92 | 26.35 | 26.59 | 37,916 | -1.21(-4.35%) |
Jul 13, 2022 | 27.61 | 27.96 | 27.48 | 27.80 | 28,578 | -2.11(-7.05%) |
Jul 12, 2022 | 30.18 | 30.18 | 29.91 | 29.91 | 34,989 | -0.31(-1.03%) |
Jul 11, 2022 | 29.92 | 30.65 | 29.92 | 30.22 | 29,221 | -0.71(-2.30%) |
Jul 08, 2022 | 31.05 | 31.05 | 30.76 | 30.93 | 112,303 | -0.77(-2.43%) |
Jul 07, 2022 | 31.24 | 32.27 | 31.24 | 31.70 | 54,006 | +0.93(+3.02%) |
Jul 06, 2022 | 30.91 | 31.23 | 30.77 | 30.77 | 19,539 | -1.67(-5.15%) |
Jul 05, 2022 | 32.02 | 32.73 | 32.00 | 32.44 | 21,859 | -0.76(-2.29%) |
Jul 01, 2022 | 32.81 | 33.58 | 32.81 | 33.20 | 52,717 | -0.55(-1.63%) |
Jun 30, 2022 | 33.32 | 33.76 | 32.80 | 33.75 | 200,590 | +0.74(+2.24%) |
Jun 29, 2022 | 32.77 | 33.16 | 32.53 | 33.01 | 450,570 | +0.53(+1.63%) |
Jun 28, 2022 | 32.69 | 32.77 | 32.27 | 32.48 | 98,666 | -0.03(-0.09%) |
Jun 27, 2022 | 32.60 | 32.72 | 32.41 | 32.51 | 49,221 | +0.70(+2.20%) |
Jun 24, 2022 | 31.62 | 31.81 | 31.53 | 31.81 | 23,227 | +0.21(+0.66%) |
Jun 23, 2022 | 31.70 | 31.70 | 31.32 | 31.60 | 16,584 | +0.43(+1.38%) |
Jun 22, 2022 | 31.57 | 31.57 | 31.06 | 31.17 | 38,545 | -0.59(-1.86%) |
Jun 21, 2022 | 31.42 | 31.77 | 31.38 | 31.76 | 138,499 | +1.24(+4.06%) |
Jun 17, 2022 | 30.78 | 30.89 | 30.43 | 30.52 | 34,663 | -0.07(-0.23%) |
Jun 16, 2022 | 30.45 | 30.64 | 30.20 | 30.59 | 23,525 | -0.55(-1.77%) |
Jun 15, 2022 | 31.02 | 31.29 | 30.84 | 31.14 | 19,489 | +1.37(+4.60%) |
Jun 14, 2022 | 29.80 | 29.91 | 29.52 | 29.77 | 37,317 | +0.37(+1.26%) |
Jun 13, 2022 | 29.65 | 29.77 | 29.36 | 29.40 | 30,780 | -1.07(-3.51%) |
Jun 10, 2022 | 31.01 | 31.01 | 30.47 | 30.47 | 21,194 | -0.64(-2.06%) |
Jun 09, 2022 | 31.45 | 31.57 | 31.11 | 31.11 | 51,635 | -0.45(-1.43%) |
Jun 08, 2022 | 31.44 | 31.62 | 31.38 | 31.56 | 31,115 | +0.15(+0.49%) |
Jun 07, 2022 | 31.03 | 31.47 | 31.03 | 31.41 | 20,164 | +0.30(+0.98%) |
Jun 06, 2022 | 31.31 | 31.40 | 31.03 | 31.10 | 18,621 | -0.09(-0.28%) |
Jun 03, 2022 | 31.40 | 31.40 | 31.09 | 31.19 | 22,417 | -0.32(-1.01%) |
Jun 02, 2022 | 31.00 | 31.55 | 31.00 | 31.50 | 52,178 | +0.33(+1.05%) |