Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 26.15 | 27.00 | 25.91 | 26.81 | 407,099 | +1.14(+4.44%) |
Aug 30, 2022 | 25.53 | 26.02 | 24.39 | 25.67 | 683,530 | +0.54(+2.15%) |
Aug 29, 2022 | 25.58 | 26.32 | 24.81 | 25.13 | 520,223 | -0.87(-3.35%) |
Aug 26, 2022 | 27.14 | 27.67 | 25.50 | 26.00 | 754,943 | -1.31(-4.80%) |
Aug 25, 2022 | 28.05 | 28.38 | 26.77 | 27.31 | 282,122 | -0.74(-2.64%) |
Aug 24, 2022 | 27.18 | 28.33 | 26.80 | 28.05 | 397,240 | +0.69(+2.52%) |
Aug 23, 2022 | 26.43 | 27.74 | 26.22 | 27.36 | 399,829 | +1.09(+4.15%) |
Aug 22, 2022 | 25.81 | 27.23 | 25.78 | 26.27 | 757,531 | +0.05(+0.19%) |
Aug 19, 2022 | 25.28 | 26.34 | 25.28 | 26.22 | 639,786 | +0.37(+1.43%) |
Aug 18, 2022 | 25.82 | 25.90 | 24.24 | 25.85 | 800,333 | +0.17(+0.66%) |
Aug 17, 2022 | 27.20 | 28.00 | 25.48 | 25.68 | 557,938 | -2.23(-7.99%) |
Aug 16, 2022 | 29.65 | 29.65 | 27.55 | 27.91 | 719,041 | -1.82(-6.12%) |
Aug 15, 2022 | 28.19 | 29.75 | 28.19 | 29.73 | 595,210 | +1.22(+4.28%) |
Aug 12, 2022 | 28.47 | 28.78 | 27.68 | 28.51 | 544,547 | +0.43(+1.53%) |
Aug 11, 2022 | 29.54 | 30.00 | 26.85 | 28.08 | 1,996,973 | -2.66(-8.65%) |
Aug 10, 2022 | 30.00 | 31.73 | 29.26 | 30.74 | 744,309 | +0.33(+1.09%) |
Aug 09, 2022 | 30.32 | 31.09 | 29.49 | 30.41 | 995,354 | -0.36(-1.17%) |
Aug 08, 2022 | 31.49 | 32.34 | 29.91 | 30.77 | 550,055 | +0.05(+0.16%) |
Aug 05, 2022 | 30.00 | 31.30 | 30.00 | 30.72 | 924,156 | +0.02(+0.07%) |
Aug 04, 2022 | 30.46 | 31.39 | 30.31 | 30.70 | 699,547 | +0.45(+1.49%) |
Aug 03, 2022 | 30.17 | 31.05 | 29.80 | 30.25 | 765,858 | +0.80(+2.72%) |
Aug 02, 2022 | 28.34 | 29.95 | 28.10 | 29.45 | 291,449 | +0.63(+2.19%) |
Aug 01, 2022 | 28.93 | 29.58 | 28.43 | 28.82 | 388,438 | -0.38(-1.30%) |
Jul 29, 2022 | 28.83 | 29.54 | 27.86 | 29.20 | 605,604 | +0.14(+0.48%) |
Jul 28, 2022 | 30.29 | 30.82 | 28.33 | 29.06 | 285,938 | -0.90(-3.00%) |
Jul 27, 2022 | 29.72 | 30.18 | 28.48 | 29.96 | 480,951 | +0.90(+3.10%) |
Jul 26, 2022 | 28.24 | 29.86 | 27.72 | 29.06 | 278,891 | +0.82(+2.90%) |
Jul 25, 2022 | 27.38 | 28.47 | 26.51 | 28.24 | 267,582 | +0.96(+3.52%) |
Jul 22, 2022 | 29.56 | 29.83 | 27.19 | 27.28 | 436,092 | -2.14(-7.27%) |
Jul 21, 2022 | 30.51 | 30.51 | 29.36 | 29.42 | 257,402 | -1.24(-4.04%) |
Jul 20, 2022 | 30.00 | 31.73 | 29.99 | 30.66 | 514,550 | +0.57(+1.89%) |
Jul 19, 2022 | 29.07 | 30.30 | 28.57 | 30.09 | 666,615 | +1.25(+4.33%) |
Jul 18, 2022 | 31.11 | 31.73 | 28.61 | 28.84 | 430,318 | -1.76(-5.75%) |
Jul 15, 2022 | 30.61 | 30.67 | 29.00 | 30.60 | 942,996 | +0.60(+2.00%) |
Jul 14, 2022 | 29.38 | 30.06 | 28.26 | 30.00 | 437,151 | +0.48(+1.63%) |
Jul 13, 2022 | 26.96 | 30.09 | 26.20 | 29.52 | 475,130 | +1.52(+5.43%) |
Jul 12, 2022 | 27.60 | 28.18 | 26.05 | 28.00 | 514,634 | +0.84(+3.09%) |
Jul 11, 2022 | 29.23 | 29.23 | 26.90 | 27.16 | 647,361 | -2.58(-8.68%) |
Jul 08, 2022 | 30.22 | 30.86 | 29.50 | 29.74 | 450,554 | -1.01(-3.28%) |
Jul 07, 2022 | 31.49 | 32.16 | 30.55 | 30.75 | 729,178 | -0.98(-3.09%) |
Jul 06, 2022 | 30.30 | 32.24 | 30.00 | 31.73 | 1,377,636 | +1.07(+3.49%) |
Jul 05, 2022 | 28.18 | 30.98 | 27.91 | 30.66 | 826,682 | +1.63(+5.61%) |
Jul 01, 2022 | 28.10 | 29.25 | 27.55 | 29.03 | 433,832 | +0.93(+3.31%) |
Jun 30, 2022 | 26.56 | 29.29 | 25.96 | 28.10 | 1,202,579 | +0.96(+3.54%) |
Jun 29, 2022 | 26.88 | 27.44 | 26.26 | 27.14 | 394,341 | +0.20(+0.74%) |
Jun 28, 2022 | 28.07 | 28.37 | 26.64 | 26.94 | 734,852 | -1.13(-4.03%) |
Jun 27, 2022 | 28.04 | 29.09 | 27.38 | 28.07 | 421,474 | -0.27(-0.95%) |
Jun 24, 2022 | 27.83 | 28.84 | 26.91 | 28.34 | 1,289,810 | +1.03(+3.77%) |
Jun 23, 2022 | 25.28 | 27.37 | 24.74 | 27.31 | 640,875 | +2.19(+8.72%) |
Jun 22, 2022 | 23.29 | 25.64 | 23.15 | 25.12 | 1,134,604 | +1.18(+4.93%) |
Jun 21, 2022 | 22.62 | 24.49 | 22.18 | 23.94 | 728,419 | +1.83(+8.28%) |
Jun 17, 2022 | 21.54 | 23.37 | 21.27 | 22.11 | 1,660,580 | +0.90(+4.24%) |
Jun 16, 2022 | 21.36 | 21.53 | 20.16 | 21.21 | 549,448 | -1.15(-5.14%) |
Jun 15, 2022 | 21.71 | 23.00 | 21.02 | 22.36 | 597,266 | +0.69(+3.18%) |
Jun 14, 2022 | 21.52 | 22.24 | 20.06 | 21.67 | 642,638 | +0.29(+1.36%) |
Jun 13, 2022 | 22.27 | 22.55 | 20.88 | 21.38 | 512,355 | -1.91(-8.20%) |
Jun 10, 2022 | 25.01 | 26.38 | 22.64 | 23.29 | 529,844 | -2.53(-9.80%) |
Jun 09, 2022 | 27.21 | 27.54 | 25.72 | 25.82 | 392,657 | -1.78(-6.45%) |
Jun 08, 2022 | 26.86 | 29.24 | 26.64 | 27.60 | 437,254 | +0.50(+1.85%) |
Jun 07, 2022 | 25.95 | 28.63 | 25.49 | 27.10 | 655,625 | +0.88(+3.36%) |
Jun 06, 2022 | 27.52 | 28.35 | 25.77 | 26.22 | 690,723 | -0.80(-2.96%) |
Jun 03, 2022 | 24.53 | 28.20 | 24.53 | 27.02 | 973,057 | +2.03(+8.12%) |
Jun 02, 2022 | 23.36 | 25.47 | 23.33 | 24.99 | 464,063 | +1.35(+5.71%) |