Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 23.29 | 23.50 | 22.99 | 23.12 | 733,064 | -0.04(-0.17%) |
Aug 30, 2022 | 23.72 | 23.77 | 22.99 | 23.16 | 342,035 | -0.57(-2.38%) |
Aug 29, 2022 | 23.77 | 24.23 | 23.60 | 23.73 | 202,057 | -0.16(-0.66%) |
Aug 26, 2022 | 24.88 | 25.03 | 23.73 | 23.89 | 285,237 | -1.01(-4.06%) |
Aug 25, 2022 | 24.92 | 25.08 | 24.61 | 24.90 | 247,198 | +0.16(+0.64%) |
Aug 24, 2022 | 24.20 | 24.79 | 23.95 | 24.74 | 208,807 | +0.41(+1.67%) |
Aug 23, 2022 | 23.80 | 24.79 | 23.80 | 24.33 | 265,598 | +0.51(+2.12%) |
Aug 22, 2022 | 23.72 | 23.90 | 23.43 | 23.83 | 306,102 | -0.20(-0.83%) |
Aug 19, 2022 | 24.61 | 24.61 | 23.95 | 24.02 | 234,502 | -0.76(-3.08%) |
Aug 18, 2022 | 24.79 | 24.98 | 24.50 | 24.79 | 262,825 | +0.04(+0.16%) |
Aug 17, 2022 | 25.80 | 25.80 | 24.65 | 24.75 | 503,818 | -1.26(-4.84%) |
Aug 16, 2022 | 26.08 | 26.14 | 25.71 | 26.01 | 178,770 | -0.07(-0.27%) |
Aug 15, 2022 | 25.81 | 26.19 | 25.66 | 26.08 | 248,725 | -0.41(-1.54%) |
Aug 12, 2022 | 26.14 | 26.58 | 25.95 | 26.48 | 360,842 | +0.57(+2.18%) |
Aug 11, 2022 | 26.87 | 27.03 | 25.90 | 25.92 | 556,350 | -0.99(-3.69%) |
Aug 10, 2022 | 26.97 | 27.39 | 26.62 | 26.91 | 329,882 | +0.35(+1.31%) |
Aug 09, 2022 | 26.79 | 26.84 | 26.21 | 26.56 | 214,564 | -0.15(-0.56%) |
Aug 08, 2022 | 26.50 | 27.03 | 26.50 | 26.71 | 370,686 | +0.68(+2.63%) |
Aug 05, 2022 | 25.60 | 26.05 | 25.08 | 26.03 | 331,194 | -0.07(-0.27%) |
Aug 04, 2022 | 25.52 | 26.43 | 25.19 | 26.10 | 317,230 | +0.98(+3.91%) |
Aug 03, 2022 | 25.78 | 25.78 | 24.86 | 25.11 | 275,580 | -0.55(-2.13%) |
Aug 02, 2022 | 26.20 | 26.51 | 25.64 | 25.66 | 1,282,056 | -0.53(-2.01%) |
Aug 01, 2022 | 26.34 | 26.42 | 25.86 | 26.19 | 468,521 | +0.02(+0.08%) |
Jul 29, 2022 | 25.87 | 26.35 | 25.33 | 26.17 | 1,006,983 | +0.46(+1.77%) |
Jul 28, 2022 | 25.43 | 26.07 | 25.10 | 25.71 | 1,067,420 | +0.90(+3.64%) |
Jul 27, 2022 | 23.98 | 24.87 | 23.73 | 24.81 | 327,166 | +0.86(+3.60%) |
Jul 26, 2022 | 23.69 | 24.07 | 23.63 | 23.94 | 349,683 | +0.30(+1.26%) |
Jul 25, 2022 | 23.95 | 24.06 | 23.29 | 23.65 | 275,981 | -0.29(-1.20%) |
Jul 22, 2022 | 24.20 | 24.99 | 23.89 | 23.93 | 588,654 | -0.12(-0.49%) |
Jul 21, 2022 | 23.62 | 24.08 | 23.47 | 24.05 | 815,377 | +0.37(+1.55%) |
Jul 20, 2022 | 24.49 | 24.71 | 23.64 | 23.69 | 258,334 | -0.71(-2.93%) |
Jul 19, 2022 | 24.35 | 24.74 | 24.16 | 24.40 | 358,738 | +0.31(+1.28%) |
Jul 18, 2022 | 24.20 | 24.59 | 24.02 | 24.09 | 352,466 | +0.33(+1.38%) |
Jul 15, 2022 | 23.96 | 24.04 | 23.22 | 23.77 | 417,232 | +0.03(+0.13%) |
Jul 14, 2022 | 23.51 | 23.81 | 22.78 | 23.74 | 405,479 | -0.82(-3.35%) |
Jul 13, 2022 | 23.76 | 25.04 | 23.71 | 24.56 | 291,872 | +0.65(+2.74%) |
Jul 12, 2022 | 24.14 | 24.46 | 23.65 | 23.90 | 569,765 | -0.33(-1.35%) |
Jul 11, 2022 | 24.31 | 24.76 | 24.14 | 24.23 | 472,410 | -0.43(-1.73%) |
Jul 08, 2022 | 24.86 | 25.11 | 24.26 | 24.66 | 420,691 | -0.15(-0.60%) |
Jul 07, 2022 | 24.39 | 25.23 | 24.36 | 24.81 | 383,329 | +0.48(+1.96%) |
Jul 06, 2022 | 24.75 | 24.82 | 23.66 | 24.33 | 561,682 | -0.45(-1.80%) |
Jul 05, 2022 | 25.60 | 25.78 | 24.32 | 24.78 | 669,711 | -1.52(-5.77%) |
Jul 01, 2022 | 25.13 | 26.45 | 24.90 | 26.30 | 486,066 | +0.61(+2.35%) |
Jun 30, 2022 | 26.36 | 26.57 | 25.58 | 25.69 | 525,387 | -0.93(-3.50%) |
Jun 29, 2022 | 27.28 | 27.45 | 26.38 | 26.62 | 319,537 | -0.52(-1.93%) |
Jun 28, 2022 | 28.00 | 28.20 | 27.07 | 27.15 | 257,498 | -0.83(-2.97%) |
Jun 27, 2022 | 27.62 | 28.07 | 27.30 | 27.98 | 284,993 | +0.11(+0.39%) |
Jun 24, 2022 | 27.08 | 27.90 | 26.79 | 27.87 | 429,812 | +0.79(+2.92%) |
Jun 23, 2022 | 28.10 | 28.30 | 26.77 | 27.08 | 392,202 | -1.07(-3.80%) |
Jun 22, 2022 | 28.49 | 28.93 | 28.03 | 28.15 | 228,390 | -0.50(-1.76%) |
Jun 21, 2022 | 28.32 | 29.13 | 28.15 | 28.65 | 181,921 | +0.37(+1.29%) |
Jun 17, 2022 | 28.62 | 28.62 | 27.92 | 28.28 | 191,591 | -0.40(-1.38%) |
Jun 16, 2022 | 28.05 | 29.04 | 27.58 | 28.68 | 432,491 | +0.20(+0.69%) |
Jun 15, 2022 | 28.58 | 28.86 | 27.67 | 28.48 | 342,958 | +0.51(+1.84%) |
Jun 14, 2022 | 28.67 | 28.75 | 27.64 | 27.97 | 358,793 | -0.68(-2.38%) |
Jun 13, 2022 | 29.58 | 29.81 | 28.58 | 28.65 | 662,047 | -2.08(-6.76%) |
Jun 10, 2022 | 28.94 | 30.92 | 28.65 | 30.73 | 361,613 | +1.25(+4.23%) |
Jun 09, 2022 | 30.45 | 30.45 | 29.40 | 29.48 | 277,910 | -1.21(-3.93%) |
Jun 08, 2022 | 30.67 | 30.99 | 30.36 | 30.69 | 186,937 | -0.27(-0.86%) |
Jun 07, 2022 | 30.69 | 31.08 | 30.52 | 30.96 | 231,739 | +0.17(+0.55%) |
Jun 06, 2022 | 31.75 | 31.90 | 30.50 | 30.79 | 375,273 | -0.60(-1.92%) |
Jun 03, 2022 | 32.06 | 32.06 | 31.18 | 31.39 | 146,030 | -0.75(-2.34%) |
Jun 02, 2022 | 30.62 | 32.36 | 30.62 | 32.14 | 385,864 | +1.95(+6.45%) |