Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 27.04 | 27.16 | 25.86 | 25.96 | 333,102 | -0.89(-3.31%) |
Aug 30, 2022 | 27.71 | 27.71 | 26.71 | 26.85 | 316,578 | -0.54(-1.97%) |
Aug 29, 2022 | 27.22 | 27.52 | 26.76 | 27.39 | 183,145 | +0.00(+0.00%) |
Aug 26, 2022 | 27.96 | 28.25 | 27.34 | 27.39 | 278,437 | -0.56(-2.00%) |
Aug 25, 2022 | 27.06 | 28.46 | 26.79 | 27.95 | 177,469 | +0.60(+2.19%) |
Aug 24, 2022 | 27.60 | 28.01 | 27.24 | 27.35 | 232,015 | -0.52(-1.87%) |
Aug 23, 2022 | 27.95 | 28.60 | 27.86 | 27.87 | 280,650 | +0.16(+0.58%) |
Aug 22, 2022 | 28.50 | 28.72 | 27.52 | 27.71 | 305,013 | -1.56(-5.33%) |
Aug 19, 2022 | 29.34 | 29.53 | 28.98 | 29.27 | 234,577 | -0.48(-1.61%) |
Aug 18, 2022 | 29.76 | 30.14 | 29.17 | 29.75 | 189,687 | -0.32(-1.06%) |
Aug 17, 2022 | 29.99 | 30.40 | 29.49 | 30.07 | 314,508 | -0.68(-2.21%) |
Aug 16, 2022 | 28.46 | 31.21 | 28.33 | 30.75 | 444,877 | +2.22(+7.78%) |
Aug 15, 2022 | 29.01 | 29.62 | 28.32 | 28.53 | 163,353 | -0.95(-3.22%) |
Aug 12, 2022 | 29.07 | 29.64 | 28.60 | 29.48 | 306,165 | +0.82(+2.86%) |
Aug 11, 2022 | 28.28 | 29.29 | 28.28 | 28.66 | 349,559 | +0.90(+3.24%) |
Aug 10, 2022 | 28.19 | 28.63 | 27.42 | 27.76 | 353,311 | +0.75(+2.78%) |
Aug 09, 2022 | 28.16 | 28.26 | 26.77 | 27.01 | 316,126 | -1.10(-3.91%) |
Aug 08, 2022 | 27.19 | 28.74 | 27.16 | 28.11 | 444,518 | +1.07(+3.96%) |
Aug 05, 2022 | 27.25 | 27.62 | 26.80 | 27.04 | 230,431 | -0.52(-1.89%) |
Aug 04, 2022 | 27.37 | 27.76 | 27.07 | 27.56 | 212,259 | -0.01(-0.04%) |
Aug 03, 2022 | 27.00 | 27.79 | 26.77 | 27.57 | 190,004 | +1.07(+4.04%) |
Aug 02, 2022 | 26.73 | 27.03 | 26.24 | 26.50 | 187,147 | -0.45(-1.67%) |
Aug 01, 2022 | 25.98 | 27.28 | 25.63 | 26.95 | 304,030 | +0.97(+3.73%) |
Jul 29, 2022 | 26.45 | 26.45 | 25.70 | 25.98 | 319,244 | -0.43(-1.63%) |
Jul 28, 2022 | 26.35 | 26.53 | 25.36 | 26.41 | 236,707 | +0.13(+0.49%) |
Jul 27, 2022 | 26.14 | 26.53 | 25.22 | 26.28 | 258,477 | +0.54(+2.10%) |
Jul 26, 2022 | 27.00 | 27.00 | 25.72 | 25.74 | 181,949 | -1.91(-6.91%) |
Jul 25, 2022 | 28.39 | 28.57 | 27.14 | 27.65 | 354,178 | -0.32(-1.14%) |
Jul 22, 2022 | 28.01 | 28.93 | 27.66 | 27.97 | 245,927 | -0.04(-0.14%) |
Jul 21, 2022 | 28.10 | 28.19 | 27.32 | 28.01 | 217,429 | -0.46(-1.62%) |
Jul 20, 2022 | 27.80 | 28.57 | 27.47 | 28.47 | 333,852 | +0.50(+1.79%) |
Jul 19, 2022 | 26.67 | 28.13 | 26.67 | 27.97 | 330,212 | +1.62(+6.15%) |
Jul 18, 2022 | 26.10 | 26.90 | 26.10 | 26.35 | 211,756 | +0.47(+1.82%) |
Jul 15, 2022 | 25.77 | 25.97 | 25.27 | 25.88 | 192,098 | +0.74(+2.94%) |
Jul 14, 2022 | 25.28 | 25.99 | 24.67 | 25.14 | 296,903 | -0.33(-1.30%) |
Jul 13, 2022 | 25.09 | 25.55 | 24.63 | 25.47 | 352,982 | +0.11(+0.43%) |
Jul 12, 2022 | 25.20 | 25.91 | 24.97 | 25.36 | 345,210 | +0.05(+0.20%) |
Jul 11, 2022 | 25.59 | 25.59 | 25.07 | 25.31 | 190,922 | -0.37(-1.44%) |
Jul 08, 2022 | 25.88 | 26.10 | 25.02 | 25.68 | 242,846 | -0.12(-0.47%) |
Jul 07, 2022 | 25.21 | 26.10 | 25.19 | 25.80 | 272,688 | +0.79(+3.16%) |
Jul 06, 2022 | 25.86 | 26.42 | 24.83 | 25.01 | 455,470 | -0.83(-3.21%) |
Jul 05, 2022 | 24.90 | 26.02 | 24.02 | 25.84 | 515,431 | +0.53(+2.09%) |
Jul 01, 2022 | 25.80 | 26.07 | 24.84 | 25.31 | 383,872 | -0.69(-2.65%) |
Jun 30, 2022 | 26.28 | 26.43 | 25.51 | 26.00 | 308,809 | -0.73(-2.73%) |
Jun 29, 2022 | 27.32 | 27.32 | 26.50 | 26.73 | 250,508 | -0.67(-2.45%) |
Jun 28, 2022 | 28.44 | 28.89 | 27.34 | 27.40 | 245,694 | -0.92(-3.25%) |
Jun 27, 2022 | 28.65 | 28.65 | 27.91 | 28.32 | 261,577 | -0.21(-0.74%) |
Jun 24, 2022 | 27.72 | 28.79 | 27.56 | 28.53 | 1,041,855 | +1.03(+3.75%) |
Jun 23, 2022 | 26.85 | 28.00 | 26.27 | 27.50 | 298,043 | +0.63(+2.34%) |
Jun 22, 2022 | 26.93 | 27.73 | 26.65 | 26.87 | 337,159 | -0.52(-1.90%) |
Jun 21, 2022 | 28.35 | 28.96 | 27.36 | 27.39 | 468,448 | -0.39(-1.40%) |
Jun 17, 2022 | 27.14 | 28.14 | 27.04 | 27.78 | 1,291,612 | +0.88(+3.27%) |
Jun 16, 2022 | 27.98 | 27.98 | 26.61 | 26.90 | 516,997 | -1.82(-6.34%) |
Jun 15, 2022 | 28.56 | 29.18 | 28.24 | 28.72 | 342,091 | +0.49(+1.74%) |
Jun 14, 2022 | 28.52 | 29.16 | 28.01 | 28.23 | 362,587 | -0.23(-0.81%) |
Jun 13, 2022 | 27.94 | 28.97 | 27.82 | 28.46 | 494,773 | -0.40(-1.39%) |
Jun 10, 2022 | 29.42 | 30.13 | 28.79 | 28.86 | 392,530 | -1.35(-4.47%) |
Jun 09, 2022 | 29.79 | 30.55 | 29.50 | 30.21 | 375,247 | +0.26(+0.87%) |
Jun 08, 2022 | 30.18 | 30.27 | 29.03 | 29.95 | 339,522 | -0.02(-0.07%) |
Jun 07, 2022 | 29.90 | 30.77 | 29.06 | 29.97 | 658,458 | -0.49(-1.61%) |
Jun 06, 2022 | 31.58 | 31.58 | 29.62 | 30.46 | 720,386 | -0.70(-2.25%) |
Jun 03, 2022 | 30.65 | 33.50 | 30.60 | 31.16 | 981,372 | -3.01(-8.81%) |
Jun 02, 2022 | 33.24 | 34.29 | 33.00 | 34.17 | 515,053 | +1.20(+3.64%) |