Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 27.72 | 28.44 | 27.54 | 28.09 | 11,136 | +0.09(+0.31%) |
Aug 30, 2022 | 28.33 | 28.33 | 27.80 | 28.01 | 24,536 | -0.57(-2.00%) |
Aug 29, 2022 | 28.13 | 28.86 | 28.06 | 28.58 | 12,416 | +0.39(+1.39%) |
Aug 26, 2022 | 28.35 | 28.45 | 28.16 | 28.19 | 2,489 | -0.26(-0.92%) |
Aug 25, 2022 | 28.41 | 28.49 | 28.29 | 28.45 | 5,027 | +0.38(+1.35%) |
Aug 24, 2022 | 28.00 | 28.18 | 27.91 | 28.07 | 5,422 | +0.20(+0.73%) |
Aug 23, 2022 | 27.70 | 28.22 | 27.70 | 27.87 | 11,263 | +0.71(+2.62%) |
Aug 22, 2022 | 27.20 | 27.20 | 26.99 | 27.16 | 8,273 | -0.08(-0.28%) |
Aug 19, 2022 | 27.14 | 27.30 | 27.08 | 27.23 | 5,593 | +0.14(+0.54%) |
Aug 18, 2022 | 27.07 | 27.32 | 27.07 | 27.09 | 3,764 | +0.87(+3.32%) |
Aug 17, 2022 | 26.13 | 26.47 | 26.11 | 26.22 | 10,608 | -0.05(-0.19%) |
Aug 16, 2022 | 26.14 | 26.27 | 26.05 | 26.27 | 4,450 | +0.30(+1.17%) |
Aug 15, 2022 | 25.44 | 26.43 | 25.14 | 25.97 | 9,804 | -0.06(-0.25%) |
Aug 12, 2022 | 25.24 | 26.10 | 25.24 | 26.03 | 8,976 | +0.68(+2.69%) |
Aug 11, 2022 | 24.77 | 25.80 | 24.77 | 25.35 | 8,200 | +0.73(+2.98%) |
Aug 10, 2022 | 24.33 | 25.30 | 24.24 | 24.62 | 20,791 | +0.34(+1.41%) |
Aug 09, 2022 | 24.27 | 24.53 | 24.20 | 24.27 | 3,487 | +0.19(+0.78%) |
Aug 08, 2022 | 23.88 | 24.33 | 23.80 | 24.09 | 9,002 | +0.32(+1.34%) |
Aug 05, 2022 | 23.50 | 24.26 | 23.45 | 23.77 | 6,200 | +0.10(+0.42%) |
Aug 04, 2022 | 24.60 | 24.60 | 23.67 | 23.67 | 4,423 | -1.05(-4.24%) |
Aug 03, 2022 | 25.29 | 25.29 | 24.38 | 24.72 | 4,137 | -0.27(-1.09%) |
Aug 02, 2022 | 24.98 | 25.24 | 24.86 | 24.99 | 8,354 | -0.15(-0.61%) |
Aug 01, 2022 | 25.15 | 25.25 | 24.95 | 25.14 | 4,491 | -0.57(-2.22%) |
Jul 29, 2022 | 25.13 | 25.76 | 25.13 | 25.72 | 6,387 | +0.83(+3.32%) |
Jul 28, 2022 | 24.88 | 24.91 | 24.75 | 24.89 | 1,484 | +0.09(+0.38%) |
Jul 27, 2022 | 24.14 | 24.85 | 24.14 | 24.79 | 3,727 | +0.72(+3.01%) |
Jul 26, 2022 | 24.77 | 24.77 | 24.01 | 24.07 | 5,378 | -0.14(-0.56%) |
Jul 25, 2022 | 23.54 | 24.26 | 23.49 | 24.21 | 2,735 | +1.04(+4.49%) |
Jul 22, 2022 | 23.73 | 23.73 | 23.09 | 23.17 | 3,780 | -0.35(-1.49%) |
Jul 21, 2022 | 23.25 | 23.52 | 22.99 | 23.52 | 4,284 | -0.15(-0.64%) |
Jul 20, 2022 | 23.14 | 23.67 | 23.14 | 23.67 | 1,191 | +0.39(+1.68%) |
Jul 19, 2022 | 23.02 | 23.28 | 23.02 | 23.28 | 2,532 | +0.64(+2.82%) |
Jul 18, 2022 | 22.51 | 22.81 | 22.51 | 22.64 | 2,788 | +0.57(+2.59%) |
Jul 15, 2022 | 22.10 | 22.10 | 22.05 | 22.07 | 4,131 | +0.27(+1.25%) |
Jul 14, 2022 | 21.54 | 21.80 | 21.14 | 21.79 | 14,218 | -0.41(-1.85%) |
Jul 13, 2022 | 22.07 | 22.42 | 22.07 | 22.20 | 6,140 | +0.20(+0.93%) |
Jul 12, 2022 | 22.06 | 22.06 | 21.93 | 22.00 | 4,196 | -0.54(-2.38%) |
Jul 11, 2022 | 22.79 | 22.79 | 22.46 | 22.54 | 2,826 | -0.47(-2.04%) |
Jul 08, 2022 | 22.68 | 23.12 | 22.68 | 23.00 | 2,807 | +0.24(+1.05%) |
Jul 07, 2022 | 22.25 | 22.92 | 22.25 | 22.77 | 5,479 | +0.85(+3.89%) |
Jul 06, 2022 | 22.22 | 22.36 | 21.25 | 21.91 | 9,857 | -0.45(-2.02%) |
Jul 05, 2022 | 22.84 | 22.84 | 21.81 | 22.36 | 10,485 | -1.12(-4.76%) |
Jul 01, 2022 | 23.42 | 23.48 | 22.71 | 23.48 | 6,987 | +0.34(+1.47%) |
Jun 30, 2022 | 23.06 | 23.63 | 23.01 | 23.14 | 23,677 | -0.38(-1.60%) |
Jun 29, 2022 | 24.23 | 24.23 | 23.52 | 23.52 | 11,680 | -0.38(-1.57%) |
Jun 28, 2022 | 23.57 | 24.02 | 23.57 | 23.89 | 15,874 | +0.71(+3.05%) |
Jun 27, 2022 | 22.58 | 23.27 | 22.58 | 23.18 | 15,570 | +0.78(+3.46%) |
Jun 24, 2022 | 22.40 | 22.83 | 22.22 | 22.41 | 6,415 | +0.33(+1.51%) |
Jun 23, 2022 | 22.85 | 22.85 | 21.62 | 22.07 | 64,092 | -0.60(-2.63%) |
Jun 22, 2022 | 22.76 | 23.08 | 22.51 | 22.67 | 40,228 | -0.96(-4.08%) |
Jun 21, 2022 | 23.31 | 24.10 | 23.31 | 23.64 | 21,142 | +0.93(+4.09%) |
Jun 17, 2022 | 23.85 | 23.87 | 22.51 | 22.71 | 48,722 | -1.17(-4.88%) |
Jun 16, 2022 | 25.31 | 25.35 | 23.68 | 23.87 | 66,952 | -2.09(-8.06%) |
Jun 15, 2022 | 26.59 | 26.78 | 25.12 | 25.96 | 72,078 | -0.54(-2.03%) |
Jun 14, 2022 | 27.17 | 27.54 | 26.22 | 26.50 | 22,690 | -0.32(-1.18%) |
Jun 13, 2022 | 28.27 | 28.27 | 26.37 | 26.82 | 30,631 | -1.90(-6.62%) |
Jun 10, 2022 | 28.76 | 28.91 | 28.00 | 28.72 | 18,014 | -0.31(-1.06%) |
Jun 09, 2022 | 29.13 | 29.33 | 28.96 | 29.02 | 7,916 | -0.39(-1.32%) |
Jun 08, 2022 | 29.64 | 29.68 | 29.25 | 29.41 | 7,331 | -0.20(-0.67%) |
Jun 07, 2022 | 28.68 | 29.62 | 28.68 | 29.61 | 25,555 | +0.81(+2.80%) |
Jun 06, 2022 | 28.86 | 28.94 | 28.67 | 28.80 | 20,102 | -0.01(-0.03%) |
Jun 03, 2022 | 28.59 | 28.86 | 28.51 | 28.81 | 15,929 | +0.25(+0.87%) |
Jun 02, 2022 | 28.66 | 28.66 | 28.31 | 28.56 | 8,307 | +0.09(+0.30%) |