Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 27.87 | 28.70 | 26.90 | 27.35 | 1,559,338 | +0.03(+0.11%) |
Aug 30, 2022 | 27.71 | 27.95 | 26.71 | 27.32 | 704,137 | +0.03(+0.11%) |
Aug 29, 2022 | 27.92 | 28.66 | 27.24 | 27.29 | 656,465 | -0.96(-3.40%) |
Aug 26, 2022 | 29.23 | 29.31 | 27.93 | 28.25 | 545,681 | -0.94(-3.22%) |
Aug 25, 2022 | 29.48 | 29.48 | 28.81 | 29.19 | 608,727 | +0.19(+0.66%) |
Aug 24, 2022 | 28.79 | 29.38 | 28.79 | 29.00 | 473,160 | +0.26(+0.90%) |
Aug 23, 2022 | 29.36 | 29.84 | 28.69 | 28.74 | 848,007 | -0.12(-0.42%) |
Aug 22, 2022 | 28.72 | 28.98 | 28.18 | 28.86 | 679,476 | -0.38(-1.30%) |
Aug 19, 2022 | 29.80 | 30.09 | 28.68 | 29.24 | 1,105,008 | -1.09(-3.59%) |
Aug 18, 2022 | 29.67 | 30.52 | 29.48 | 30.33 | 540,670 | +0.45(+1.51%) |
Aug 17, 2022 | 30.45 | 30.93 | 29.66 | 29.88 | 982,618 | -1.41(-4.51%) |
Aug 16, 2022 | 31.43 | 31.86 | 30.04 | 31.29 | 1,274,663 | -0.60(-1.88%) |
Aug 15, 2022 | 30.82 | 31.97 | 30.57 | 31.89 | 898,140 | +1.02(+3.30%) |
Aug 12, 2022 | 30.90 | 31.21 | 30.41 | 30.87 | 775,409 | +0.17(+0.55%) |
Aug 11, 2022 | 31.73 | 32.10 | 30.48 | 30.70 | 637,509 | -0.41(-1.32%) |
Aug 10, 2022 | 30.93 | 31.61 | 30.85 | 31.11 | 607,887 | +1.43(+4.82%) |
Aug 09, 2022 | 30.71 | 30.90 | 29.06 | 29.68 | 953,813 | -1.43(-4.60%) |
Aug 08, 2022 | 30.36 | 31.58 | 30.11 | 31.11 | 1,188,921 | +1.15(+3.84%) |
Aug 05, 2022 | 29.91 | 30.11 | 28.98 | 29.96 | 888,677 | -0.28(-0.93%) |
Aug 04, 2022 | 30.00 | 30.30 | 28.68 | 30.24 | 1,830,642 | +0.19(+0.63%) |
Aug 03, 2022 | 28.20 | 30.25 | 28.03 | 30.05 | 2,496,392 | +2.21(+7.94%) |
Aug 02, 2022 | 27.53 | 28.34 | 26.65 | 27.84 | 3,117,035 | +2.45(+9.65%) |
Aug 01, 2022 | 25.33 | 26.11 | 24.58 | 25.39 | 2,123,926 | -0.04(-0.16%) |
Jul 29, 2022 | 25.76 | 26.05 | 24.83 | 25.43 | 2,220,485 | -0.46(-1.78%) |
Jul 28, 2022 | 25.95 | 26.87 | 24.68 | 25.89 | 1,770,831 | -0.02(-0.08%) |
Jul 27, 2022 | 25.91 | 26.03 | 24.96 | 25.91 | 3,304,937 | +0.43(+1.69%) |
Jul 26, 2022 | 27.42 | 27.42 | 25.20 | 25.48 | 1,766,917 | -2.02(-7.35%) |
Jul 25, 2022 | 28.38 | 28.54 | 26.90 | 27.50 | 2,001,541 | -1.59(-5.47%) |
Jul 22, 2022 | 29.95 | 30.04 | 28.66 | 29.09 | 969,839 | -0.75(-2.51%) |
Jul 21, 2022 | 28.94 | 29.90 | 28.67 | 29.84 | 1,127,427 | +0.94(+3.25%) |
Jul 20, 2022 | 28.57 | 29.70 | 28.10 | 28.90 | 1,278,187 | +0.82(+2.92%) |
Jul 19, 2022 | 27.73 | 28.17 | 26.98 | 28.08 | 846,074 | +0.98(+3.62%) |
Jul 18, 2022 | 27.98 | 28.44 | 26.89 | 27.10 | 1,097,740 | -0.59(-2.13%) |
Jul 15, 2022 | 28.16 | 28.33 | 27.17 | 27.69 | 1,021,470 | +0.35(+1.28%) |
Jul 14, 2022 | 27.84 | 28.05 | 26.48 | 27.34 | 917,044 | -0.62(-2.22%) |
Jul 13, 2022 | 27.95 | 28.64 | 27.30 | 27.96 | 996,037 | -0.72(-2.51%) |
Jul 12, 2022 | 30.76 | 31.34 | 28.19 | 28.68 | 1,321,548 | -2.03(-6.61%) |
Jul 11, 2022 | 32.42 | 32.42 | 30.52 | 30.71 | 733,007 | -1.45(-4.51%) |
Jul 08, 2022 | 32.08 | 32.81 | 31.47 | 32.16 | 598,754 | -0.34(-1.05%) |
Jul 07, 2022 | 31.36 | 32.82 | 31.34 | 32.50 | 995,336 | +1.33(+4.27%) |
Jul 06, 2022 | 31.85 | 32.60 | 30.96 | 31.17 | 661,464 | -0.65(-2.04%) |
Jul 05, 2022 | 30.28 | 31.82 | 29.55 | 31.82 | 816,815 | +1.29(+4.23%) |
Jul 01, 2022 | 29.49 | 30.97 | 29.21 | 30.53 | 655,133 | +1.21(+4.13%) |
Jun 30, 2022 | 30.25 | 30.46 | 29.05 | 29.32 | 1,102,002 | -1.29(-4.21%) |
Jun 29, 2022 | 30.93 | 31.18 | 30.10 | 30.61 | 765,811 | -0.31(-1.00%) |
Jun 28, 2022 | 32.43 | 32.60 | 30.62 | 30.92 | 1,031,138 | -1.48(-4.57%) |
Jun 27, 2022 | 33.50 | 34.30 | 31.43 | 32.40 | 1,464,963 | -2.52(-7.22%) |
Jun 24, 2022 | 33.34 | 35.09 | 33.23 | 34.92 | 1,743,381 | +2.06(+6.27%) |
Jun 23, 2022 | 30.50 | 33.05 | 30.08 | 32.86 | 962,994 | +2.71(+8.99%) |
Jun 22, 2022 | 29.61 | 30.93 | 29.52 | 30.15 | 886,371 | +0.17(+0.57%) |
Jun 21, 2022 | 30.32 | 30.87 | 29.86 | 29.98 | 666,167 | +0.37(+1.25%) |
Jun 17, 2022 | 28.67 | 29.94 | 28.67 | 29.61 | 2,268,357 | +0.95(+3.31%) |
Jun 16, 2022 | 29.60 | 30.46 | 28.44 | 28.66 | 1,209,857 | -2.10(-6.83%) |
Jun 15, 2022 | 29.92 | 31.46 | 29.56 | 30.76 | 914,037 | +1.43(+4.88%) |
Jun 14, 2022 | 29.83 | 30.25 | 28.77 | 29.33 | 622,758 | -0.32(-1.08%) |
Jun 13, 2022 | 30.12 | 30.84 | 29.23 | 29.65 | 1,002,402 | -1.97(-6.23%) |
Jun 10, 2022 | 33.06 | 33.50 | 31.30 | 31.62 | 680,357 | -2.21(-6.53%) |
Jun 09, 2022 | 34.06 | 35.04 | 33.16 | 33.83 | 1,338,742 | -0.63(-1.83%) |
Jun 08, 2022 | 34.26 | 35.13 | 34.19 | 34.46 | 330,857 | -0.12(-0.35%) |
Jun 07, 2022 | 33.52 | 34.85 | 33.38 | 34.58 | 375,321 | +0.65(+1.92%) |
Jun 06, 2022 | 34.91 | 35.19 | 33.26 | 33.93 | 575,643 | -0.42(-1.22%) |
Jun 03, 2022 | 34.53 | 35.02 | 33.65 | 34.35 | 819,364 | -0.82(-2.33%) |
Jun 02, 2022 | 32.54 | 35.38 | 32.51 | 35.17 | 953,523 | +2.68(+8.25%) |