Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 26.02 | 26.23 | 25.04 | 25.05 | 1,033,777 | -0.34(-1.34%) |
Aug 30, 2022 | 26.18 | 26.32 | 25.02 | 25.39 | 1,376,111 | -0.59(-2.27%) |
Aug 29, 2022 | 26.36 | 27.16 | 25.84 | 25.98 | 1,352,220 | -0.71(-2.66%) |
Aug 26, 2022 | 27.64 | 28.16 | 26.48 | 26.69 | 1,372,459 | -1.15(-4.13%) |
Aug 25, 2022 | 27.57 | 27.97 | 27.12 | 27.84 | 1,128,837 | +0.62(+2.28%) |
Aug 24, 2022 | 26.31 | 27.53 | 26.28 | 27.22 | 1,288,818 | +0.78(+2.95%) |
Aug 23, 2022 | 25.71 | 27.29 | 25.71 | 26.44 | 2,461,820 | +0.55(+2.12%) |
Aug 22, 2022 | 27.68 | 27.68 | 25.71 | 25.89 | 3,943,002 | -2.37(-8.39%) |
Aug 19, 2022 | 30.37 | 30.70 | 27.62 | 28.26 | 3,708,766 | -3.16(-10.06%) |
Aug 18, 2022 | 31.61 | 31.63 | 30.75 | 31.42 | 1,279,486 | -0.19(-0.60%) |
Aug 17, 2022 | 32.15 | 32.30 | 31.16 | 31.61 | 1,151,155 | -1.27(-3.86%) |
Aug 16, 2022 | 33.73 | 33.73 | 31.67 | 32.88 | 1,531,269 | -0.83(-2.46%) |
Aug 15, 2022 | 31.09 | 33.95 | 30.92 | 33.71 | 2,443,605 | +2.33(+7.43%) |
Aug 12, 2022 | 32.09 | 32.80 | 31.15 | 31.38 | 2,531,778 | -0.14(-0.44%) |
Aug 11, 2022 | 32.97 | 35.27 | 31.16 | 31.52 | 7,535,942 | -2.97(-8.61%) |
Aug 10, 2022 | 36.67 | 36.79 | 34.21 | 34.49 | 5,259,831 | -0.59(-1.68%) |
Aug 09, 2022 | 36.84 | 36.95 | 35.00 | 35.08 | 1,830,728 | -2.31(-6.18%) |
Aug 08, 2022 | 37.95 | 39.33 | 37.21 | 37.39 | 2,277,796 | -0.17(-0.45%) |
Aug 05, 2022 | 34.92 | 37.65 | 34.50 | 37.56 | 1,876,487 | +1.75(+4.89%) |
Aug 04, 2022 | 35.90 | 36.26 | 34.98 | 35.81 | 2,024,016 | +0.22(+0.62%) |
Aug 03, 2022 | 34.25 | 36.38 | 33.32 | 35.59 | 4,698,923 | -0.41(-1.14%) |
Aug 02, 2022 | 35.38 | 36.58 | 35.25 | 36.00 | 2,539,236 | +0.06(+0.17%) |
Aug 01, 2022 | 36.53 | 37.20 | 35.34 | 35.94 | 2,624,123 | -1.98(-5.22%) |
Jul 29, 2022 | 37.10 | 38.99 | 36.76 | 37.92 | 2,982,273 | +0.32(+0.85%) |
Jul 28, 2022 | 34.95 | 37.84 | 34.42 | 37.60 | 2,835,932 | +2.61(+7.46%) |
Jul 27, 2022 | 33.58 | 35.42 | 33.40 | 34.99 | 1,835,016 | +2.22(+6.77%) |
Jul 26, 2022 | 33.61 | 33.80 | 32.20 | 32.77 | 1,110,950 | -0.97(-2.87%) |
Jul 25, 2022 | 33.59 | 33.94 | 32.63 | 33.74 | 1,029,150 | -0.14(-0.41%) |
Jul 22, 2022 | 35.73 | 36.55 | 33.57 | 33.88 | 2,341,242 | -1.62(-4.56%) |
Jul 21, 2022 | 34.60 | 35.90 | 34.57 | 35.50 | 1,860,089 | +0.67(+1.92%) |
Jul 20, 2022 | 32.77 | 35.24 | 32.59 | 34.83 | 2,591,747 | +2.40(+7.40%) |
Jul 19, 2022 | 32.36 | 33.39 | 31.92 | 32.43 | 2,712,973 | +0.71(+2.24%) |
Jul 18, 2022 | 34.10 | 34.50 | 31.60 | 31.72 | 2,049,957 | -1.36(-4.11%) |
Jul 15, 2022 | 32.78 | 33.30 | 31.70 | 33.08 | 1,238,080 | +0.88(+2.73%) |
Jul 14, 2022 | 32.55 | 32.87 | 31.62 | 32.20 | 1,282,441 | -0.56(-1.71%) |
Jul 13, 2022 | 32.76 | 34.00 | 32.00 | 32.76 | 1,724,350 | -1.08(-3.19%) |
Jul 12, 2022 | 33.62 | 34.70 | 32.56 | 33.84 | 1,154,986 | +0.23(+0.68%) |
Jul 11, 2022 | 34.04 | 34.99 | 32.93 | 33.61 | 2,096,024 | -0.55(-1.61%) |
Jul 08, 2022 | 33.69 | 34.50 | 33.27 | 34.16 | 2,341,848 | -0.21(-0.61%) |
Jul 07, 2022 | 33.65 | 34.67 | 33.20 | 34.37 | 1,813,351 | +0.85(+2.54%) |
Jul 06, 2022 | 32.64 | 34.48 | 31.52 | 33.52 | 3,527,714 | +1.17(+3.62%) |
Jul 05, 2022 | 28.82 | 32.70 | 28.39 | 32.35 | 2,309,438 | +2.99(+10.18%) |
Jul 01, 2022 | 28.30 | 29.76 | 28.30 | 29.36 | 1,542,908 | +1.21(+4.30%) |
Jun 30, 2022 | 27.84 | 28.84 | 27.13 | 28.15 | 2,200,685 | -0.22(-0.78%) |
Jun 29, 2022 | 29.78 | 29.85 | 27.90 | 28.37 | 1,889,244 | -1.42(-4.77%) |
Jun 28, 2022 | 31.32 | 31.55 | 29.19 | 29.79 | 2,029,366 | -1.35(-4.34%) |
Jun 27, 2022 | 32.00 | 32.19 | 30.05 | 31.14 | 3,124,455 | -0.84(-2.63%) |
Jun 24, 2022 | 32.32 | 33.28 | 31.01 | 31.98 | 15,237,334 | +0.21(+0.66%) |
Jun 23, 2022 | 29.86 | 31.80 | 29.44 | 31.77 | 2,138,373 | +2.31(+7.84%) |
Jun 22, 2022 | 28.82 | 30.33 | 28.50 | 29.46 | 1,564,654 | -0.31(-1.04%) |
Jun 21, 2022 | 28.88 | 31.92 | 28.80 | 29.77 | 2,838,050 | +1.84(+6.59%) |
Jun 17, 2022 | 29.98 | 30.20 | 26.29 | 27.93 | 6,181,302 | -1.50(-5.10%) |
Jun 16, 2022 | 30.50 | 31.10 | 29.41 | 29.43 | 2,978,106 | -2.18(-6.90%) |
Jun 15, 2022 | 30.13 | 32.50 | 30.04 | 31.61 | 2,290,033 | +1.99(+6.72%) |
Jun 14, 2022 | 28.81 | 30.10 | 28.49 | 29.62 | 1,576,331 | +0.93(+3.24%) |
Jun 13, 2022 | 29.12 | 30.33 | 28.18 | 28.69 | 2,045,521 | -1.67(-5.50%) |
Jun 10, 2022 | 30.11 | 31.32 | 29.82 | 30.36 | 1,584,649 | -0.69(-2.22%) |
Jun 09, 2022 | 32.29 | 32.96 | 30.82 | 31.05 | 2,100,012 | -1.82(-5.54%) |
Jun 08, 2022 | 33.16 | 34.44 | 32.74 | 32.87 | 2,017,971 | -0.19(-0.57%) |
Jun 07, 2022 | 31.95 | 33.14 | 31.84 | 33.06 | 2,768,646 | +0.60(+1.85%) |
Jun 06, 2022 | 31.53 | 32.82 | 30.12 | 32.46 | 2,705,099 | +2.04(+6.71%) |
Jun 03, 2022 | 30.79 | 32.08 | 30.24 | 30.42 | 1,920,713 | -1.04(-3.31%) |
Jun 02, 2022 | 28.34 | 31.57 | 28.25 | 31.46 | 2,538,764 | +2.95(+10.35%) |