Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 27.30 | 28.98 | 27.12 | 27.12 | 5,716 | -1.65(-5.74%) |
Aug 30, 2022 | 27.96 | 28.96 | 27.56 | 28.78 | 8,744 | -0.36(-1.24%) |
Aug 29, 2022 | 27.58 | 29.14 | 27.58 | 29.14 | 10,935 | +1.27(+4.54%) |
Aug 26, 2022 | 29.46 | 29.63 | 27.87 | 27.87 | 5,576 | -0.34(-1.22%) |
Aug 25, 2022 | 29.33 | 29.55 | 28.07 | 28.22 | 2,305 | +0.28(+0.99%) |
Aug 24, 2022 | 27.88 | 29.40 | 27.50 | 27.94 | 4,765 | -1.28(-4.37%) |
Aug 23, 2022 | 27.35 | 29.22 | 27.35 | 29.22 | 2,403 | +0.86(+3.05%) |
Aug 22, 2022 | 28.81 | 28.82 | 28.35 | 28.35 | 12,773 | -1.14(-3.88%) |
Aug 19, 2022 | 30.20 | 30.20 | 29.42 | 29.50 | 9,792 | -0.44(-1.48%) |
Aug 18, 2022 | 30.46 | 30.46 | 29.92 | 29.94 | 1,543 | +0.47(+1.58%) |
Aug 17, 2022 | 29.67 | 31.05 | 29.47 | 29.47 | 4,661 | -1.54(-4.97%) |
Aug 16, 2022 | 30.76 | 31.02 | 30.03 | 31.01 | 2,508 | +0.12(+0.40%) |
Aug 15, 2022 | 32.02 | 32.02 | 29.91 | 30.89 | 8,408 | +0.95(+3.16%) |
Aug 12, 2022 | 30.94 | 30.95 | 29.91 | 29.94 | 4,501 | -0.45(-1.48%) |
Aug 11, 2022 | 31.27 | 31.35 | 30.02 | 30.39 | 15,933 | -0.06(-0.20%) |
Aug 10, 2022 | 29.74 | 31.05 | 29.74 | 30.45 | 2,044 | +1.86(+6.52%) |
Aug 09, 2022 | 29.07 | 30.01 | 28.59 | 28.59 | 1,540 | -0.59(-2.02%) |
Aug 08, 2022 | 30.42 | 30.53 | 29.18 | 29.18 | 13,524 | +0.21(+0.72%) |
Aug 05, 2022 | 29.96 | 30.01 | 28.95 | 28.97 | 20,346 | -1.83(-5.94%) |
Aug 04, 2022 | 29.64 | 30.80 | 29.28 | 30.80 | 4,763 | +1.63(+5.59%) |
Aug 03, 2022 | 29.26 | 30.32 | 29.14 | 29.17 | 5,720 | -0.86(-2.86%) |
Aug 02, 2022 | 29.42 | 30.54 | 29.26 | 30.03 | 3,684 | -0.90(-2.91%) |
Aug 01, 2022 | 29.75 | 30.97 | 29.55 | 30.93 | 16,869 | +1.32(+4.46%) |
Jul 29, 2022 | 29.47 | 30.85 | 29.47 | 29.61 | 11,245 | +0.81(+2.81%) |
Jul 28, 2022 | 29.48 | 29.87 | 28.73 | 28.80 | 7,965 | -1.32(-4.38%) |
Jul 27, 2022 | 27.59 | 30.12 | 27.59 | 30.12 | 7,127 | +1.96(+6.96%) |
Jul 26, 2022 | 27.43 | 29.31 | 27.43 | 28.16 | 8,107 | +0.35(+1.26%) |
Jul 25, 2022 | 27.53 | 29.35 | 27.53 | 27.81 | 13,368 | -0.70(-2.46%) |
Jul 22, 2022 | 28.41 | 29.70 | 28.25 | 28.51 | 23,630 | +0.05(+0.18%) |
Jul 21, 2022 | 27.46 | 29.14 | 27.46 | 28.46 | 4,285 | +1.20(+4.40%) |
Jul 20, 2022 | 29.03 | 29.03 | 27.10 | 27.26 | 6,061 | -0.54(-1.94%) |
Jul 19, 2022 | 26.96 | 28.75 | 26.96 | 27.80 | 8,671 | +1.07(+4.00%) |
Jul 18, 2022 | 26.56 | 28.32 | 26.40 | 26.73 | 21,993 | -0.23(-0.85%) |
Jul 15, 2022 | 26.61 | 27.14 | 26.51 | 26.96 | 26,415 | +0.99(+3.81%) |
Jul 14, 2022 | 26.10 | 26.55 | 25.90 | 25.97 | 9,927 | -0.31(-1.18%) |
Jul 13, 2022 | 26.25 | 26.78 | 26.09 | 26.28 | 6,734 | -0.25(-0.94%) |
Jul 12, 2022 | 26.66 | 27.14 | 26.38 | 26.53 | 7,986 | +0.38(+1.45%) |
Jul 11, 2022 | 26.45 | 26.65 | 26.15 | 26.15 | 5,152 | -0.70(-2.61%) |
Jul 08, 2022 | 27.09 | 27.31 | 26.75 | 26.85 | 7,582 | -0.28(-1.03%) |
Jul 07, 2022 | 26.91 | 27.14 | 26.60 | 27.13 | 4,752 | +0.22(+0.82%) |
Jul 06, 2022 | 26.99 | 26.99 | 25.60 | 26.91 | 7,784 | +0.80(+3.04%) |
Jul 05, 2022 | 26.52 | 26.65 | 25.42 | 26.11 | 17,686 | +0.51(+2.01%) |
Jul 01, 2022 | 25.87 | 27.05 | 25.57 | 25.60 | 16,818 | -1.71(-6.26%) |
Jun 30, 2022 | 25.74 | 27.31 | 25.74 | 27.31 | 210,414 | +0.76(+2.86%) |
Jun 29, 2022 | 26.43 | 27.74 | 26.38 | 26.55 | 313,923 | -1.45(-5.18%) |
Jun 28, 2022 | 26.49 | 28.26 | 26.45 | 28.00 | 13,169 | +0.30(+1.08%) |
Jun 27, 2022 | 26.16 | 28.09 | 26.00 | 27.70 | 17,695 | +1.55(+5.93%) |
Jun 24, 2022 | 27.47 | 27.51 | 26.07 | 26.15 | 73,268 | +0.57(+2.23%) |
Jun 23, 2022 | 25.39 | 26.86 | 25.39 | 25.58 | 6,990 | -0.03(-0.12%) |
Jun 22, 2022 | 25.40 | 27.14 | 25.40 | 25.61 | 11,373 | -0.49(-1.88%) |
Jun 21, 2022 | 26.28 | 27.58 | 25.96 | 26.10 | 17,138 | -1.62(-5.84%) |
Jun 17, 2022 | 26.40 | 27.72 | 26.19 | 27.72 | 9,106 | +0.38(+1.39%) |
Jun 16, 2022 | 27.59 | 27.93 | 27.18 | 27.34 | 89,143 | +0.36(+1.33%) |
Jun 15, 2022 | 27.32 | 29.66 | 26.90 | 26.98 | 32,395 | +0.34(+1.28%) |
Jun 14, 2022 | 27.03 | 28.48 | 26.56 | 26.64 | 28,810 | -0.44(-1.62%) |
Jun 13, 2022 | 28.87 | 28.95 | 27.00 | 27.08 | 16,232 | -1.30(-4.58%) |
Jun 10, 2022 | 28.67 | 30.15 | 28.30 | 28.38 | 7,282 | -2.75(-8.83%) |
Jun 09, 2022 | 31.41 | 31.41 | 29.83 | 31.13 | 5,401 | -0.60(-1.89%) |
Jun 08, 2022 | 31.63 | 31.73 | 29.83 | 31.73 | 73,205 | +1.01(+3.29%) |
Jun 07, 2022 | 32.01 | 32.08 | 30.46 | 30.72 | 258,719 | +0.30(+0.99%) |
Jun 06, 2022 | 32.12 | 32.42 | 30.34 | 30.42 | 20,006 | -0.70(-2.25%) |
Jun 03, 2022 | 32.62 | 32.62 | 31.04 | 31.12 | 6,919 | -0.82(-2.57%) |
Jun 02, 2022 | 32.21 | 32.21 | 31.17 | 31.94 | 11,928 | +2.23(+7.51%) |