Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 24.18 | 24.43 | 23.65 | 24.02 | 686,803 | -0.18(-0.74%) |
Aug 30, 2022 | 24.91 | 24.97 | 24.12 | 24.20 | 764,953 | -0.41(-1.67%) |
Aug 29, 2022 | 25.09 | 25.76 | 24.59 | 24.61 | 656,696 | -1.01(-3.94%) |
Aug 26, 2022 | 27.35 | 27.35 | 25.21 | 25.62 | 665,781 | -1.88(-6.84%) |
Aug 25, 2022 | 27.29 | 27.63 | 27.06 | 27.50 | 529,586 | +0.50(+1.85%) |
Aug 24, 2022 | 27.09 | 27.51 | 26.79 | 27.00 | 530,850 | -0.29(-1.06%) |
Aug 23, 2022 | 27.27 | 27.57 | 26.88 | 27.29 | 456,012 | +0.00(+0.00%) |
Aug 22, 2022 | 27.71 | 27.93 | 27.15 | 27.29 | 467,428 | -0.82(-2.92%) |
Aug 19, 2022 | 28.38 | 28.52 | 27.86 | 28.11 | 372,253 | -0.39(-1.37%) |
Aug 18, 2022 | 28.65 | 28.68 | 28.01 | 28.50 | 598,180 | +0.07(+0.25%) |
Aug 17, 2022 | 28.99 | 29.26 | 28.43 | 28.43 | 529,101 | -0.96(-3.27%) |
Aug 16, 2022 | 30.36 | 30.36 | 29.05 | 29.39 | 725,350 | -1.11(-3.64%) |
Aug 15, 2022 | 29.78 | 30.50 | 29.56 | 30.50 | 831,290 | +0.00(+0.00%) |
Aug 12, 2022 | 30.45 | 30.87 | 29.60 | 30.50 | 1,133,343 | +0.61(+2.04%) |
Aug 11, 2022 | 30.51 | 30.94 | 29.59 | 29.89 | 831,058 | -0.61(-2.00%) |
Aug 10, 2022 | 30.48 | 30.60 | 29.70 | 30.50 | 551,129 | +0.78(+2.62%) |
Aug 09, 2022 | 30.01 | 30.68 | 29.36 | 29.72 | 721,618 | -0.83(-2.72%) |
Aug 08, 2022 | 31.85 | 32.15 | 30.55 | 30.55 | 611,602 | -1.10(-3.48%) |
Aug 05, 2022 | 31.65 | 32.07 | 31.03 | 31.65 | 841,474 | -1.09(-3.33%) |
Aug 04, 2022 | 31.02 | 32.76 | 30.60 | 32.74 | 1,010,269 | +2.02(+6.58%) |
Aug 03, 2022 | 30.75 | 31.41 | 30.03 | 30.72 | 857,214 | +0.46(+1.52%) |
Aug 02, 2022 | 33.31 | 33.37 | 27.13 | 30.26 | 1,560,672 | -3.97(-11.60%) |
Aug 01, 2022 | 34.61 | 35.26 | 34.04 | 34.23 | 582,280 | -0.41(-1.18%) |
Jul 29, 2022 | 35.61 | 36.02 | 34.13 | 34.64 | 558,515 | -1.16(-3.24%) |
Jul 28, 2022 | 35.34 | 36.14 | 34.72 | 35.80 | 527,075 | +0.28(+0.79%) |
Jul 27, 2022 | 34.39 | 35.63 | 33.66 | 35.52 | 806,504 | +1.13(+3.29%) |
Jul 26, 2022 | 33.06 | 34.77 | 32.68 | 34.39 | 768,408 | +1.18(+3.55%) |
Jul 25, 2022 | 33.30 | 33.55 | 31.76 | 33.21 | 666,714 | +1.96(+6.27%) |
Jul 22, 2022 | 31.81 | 31.88 | 30.90 | 31.25 | 438,994 | -0.37(-1.17%) |
Jul 21, 2022 | 31.41 | 31.62 | 30.67 | 31.62 | 408,995 | -0.02(-0.06%) |
Jul 20, 2022 | 31.60 | 32.48 | 31.02 | 31.64 | 328,085 | -0.24(-0.75%) |
Jul 19, 2022 | 31.14 | 31.91 | 30.73 | 31.88 | 466,808 | +1.72(+5.70%) |
Jul 18, 2022 | 30.89 | 31.63 | 29.95 | 30.16 | 459,347 | -0.37(-1.21%) |
Jul 15, 2022 | 29.88 | 30.99 | 29.27 | 30.53 | 461,481 | +1.26(+4.30%) |
Jul 14, 2022 | 31.00 | 31.13 | 29.06 | 29.27 | 413,054 | -2.23(-7.08%) |
Jul 13, 2022 | 30.53 | 31.70 | 30.52 | 31.50 | 921,822 | +0.19(+0.61%) |
Jul 12, 2022 | 32.19 | 32.32 | 30.99 | 31.31 | 529,227 | -0.85(-2.64%) |
Jul 11, 2022 | 33.50 | 33.50 | 32.12 | 32.16 | 498,558 | -1.53(-4.54%) |
Jul 08, 2022 | 33.18 | 33.95 | 32.98 | 33.69 | 321,260 | +0.24(+0.72%) |
Jul 07, 2022 | 33.25 | 33.57 | 32.68 | 33.45 | 383,266 | +0.61(+1.86%) |
Jul 06, 2022 | 33.11 | 33.54 | 32.54 | 32.84 | 359,493 | -0.42(-1.26%) |
Jul 05, 2022 | 31.40 | 33.27 | 30.97 | 33.26 | 622,755 | +1.43(+4.49%) |
Jul 01, 2022 | 31.05 | 32.06 | 30.41 | 31.83 | 448,471 | +0.79(+2.55%) |
Jun 30, 2022 | 30.40 | 31.81 | 30.04 | 31.04 | 545,932 | +0.51(+1.67%) |
Jun 29, 2022 | 31.43 | 31.43 | 30.20 | 30.53 | 386,009 | -0.72(-2.30%) |
Jun 28, 2022 | 32.93 | 33.05 | 31.16 | 31.25 | 404,629 | -1.40(-4.29%) |
Jun 27, 2022 | 32.44 | 32.95 | 32.12 | 32.65 | 448,853 | -0.11(-0.34%) |
Jun 24, 2022 | 32.85 | 33.15 | 31.95 | 32.76 | 783,681 | +0.42(+1.30%) |
Jun 23, 2022 | 30.58 | 32.35 | 30.58 | 32.34 | 558,536 | +2.17(+7.19%) |
Jun 22, 2022 | 28.64 | 30.52 | 28.64 | 30.17 | 427,620 | +1.02(+3.50%) |
Jun 21, 2022 | 29.09 | 29.78 | 28.61 | 29.15 | 526,165 | +0.60(+2.10%) |
Jun 17, 2022 | 27.55 | 28.84 | 27.55 | 28.55 | 1,687,605 | +1.13(+4.12%) |
Jun 16, 2022 | 27.56 | 27.80 | 26.85 | 27.42 | 453,534 | -0.98(-3.45%) |
Jun 15, 2022 | 27.83 | 28.71 | 27.41 | 28.40 | 553,405 | +0.72(+2.60%) |
Jun 14, 2022 | 28.08 | 28.64 | 27.31 | 27.68 | 570,454 | -0.65(-2.29%) |
Jun 13, 2022 | 29.34 | 29.70 | 28.06 | 28.33 | 644,845 | -1.58(-5.28%) |
Jun 10, 2022 | 30.84 | 31.05 | 29.62 | 29.91 | 546,147 | -1.59(-5.05%) |
Jun 09, 2022 | 31.63 | 32.20 | 31.15 | 31.50 | 578,503 | -0.45(-1.41%) |
Jun 08, 2022 | 32.09 | 32.76 | 31.70 | 31.95 | 571,147 | -0.43(-1.33%) |
Jun 07, 2022 | 30.42 | 32.48 | 30.18 | 32.38 | 656,788 | +1.58(+5.13%) |
Jun 06, 2022 | 32.18 | 32.18 | 30.65 | 30.80 | 791,206 | -1.44(-4.47%) |
Jun 03, 2022 | 32.46 | 32.99 | 31.38 | 32.24 | 568,894 | -0.53(-1.62%) |
Jun 02, 2022 | 32.20 | 32.85 | 31.31 | 32.77 | 432,399 | +0.60(+1.87%) |