Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 26.45 | 26.45 | 24.93 | 24.95 | 346,636 | -0.91(-3.52%) |
Aug 30, 2022 | 26.82 | 26.89 | 25.75 | 25.86 | 883,841 | -0.48(-1.82%) |
Aug 29, 2022 | 26.69 | 27.54 | 26.03 | 26.34 | 240,471 | -0.73(-2.70%) |
Aug 26, 2022 | 29.26 | 29.26 | 26.95 | 27.07 | 381,815 | -2.09(-7.17%) |
Aug 25, 2022 | 28.60 | 29.30 | 28.31 | 29.16 | 221,316 | +0.88(+3.11%) |
Aug 24, 2022 | 27.44 | 28.75 | 27.12 | 28.28 | 254,553 | +0.98(+3.59%) |
Aug 23, 2022 | 27.73 | 27.74 | 25.90 | 27.30 | 467,110 | -0.49(-1.76%) |
Aug 22, 2022 | 30.01 | 30.36 | 27.62 | 27.79 | 365,151 | -2.56(-8.43%) |
Aug 19, 2022 | 30.47 | 30.66 | 29.93 | 30.35 | 390,487 | -0.57(-1.84%) |
Aug 18, 2022 | 29.67 | 31.22 | 29.15 | 30.92 | 309,161 | +1.08(+3.62%) |
Aug 17, 2022 | 29.77 | 30.05 | 28.95 | 29.84 | 392,198 | -0.30(-1.00%) |
Aug 16, 2022 | 30.65 | 30.65 | 29.19 | 30.14 | 284,106 | -0.39(-1.28%) |
Aug 15, 2022 | 27.84 | 30.59 | 27.84 | 30.53 | 411,727 | +2.40(+8.53%) |
Aug 12, 2022 | 27.38 | 28.33 | 27.14 | 28.13 | 344,989 | +1.05(+3.88%) |
Aug 11, 2022 | 27.30 | 28.59 | 26.81 | 27.08 | 413,022 | -0.07(-0.26%) |
Aug 10, 2022 | 28.27 | 28.27 | 27.09 | 27.15 | 470,384 | -0.28(-1.02%) |
Aug 09, 2022 | 29.48 | 30.34 | 27.26 | 27.43 | 337,000 | -2.41(-8.08%) |
Aug 08, 2022 | 30.97 | 31.68 | 29.75 | 29.84 | 389,521 | -0.93(-3.02%) |
Aug 05, 2022 | 30.31 | 30.91 | 29.11 | 30.77 | 528,825 | +0.34(+1.12%) |
Aug 04, 2022 | 32.17 | 32.21 | 29.89 | 30.43 | 419,314 | -1.30(-4.10%) |
Aug 03, 2022 | 31.88 | 33.26 | 30.19 | 31.73 | 531,042 | -0.08(-0.25%) |
Aug 02, 2022 | 31.15 | 32.68 | 31.15 | 31.81 | 420,930 | +0.36(+1.14%) |
Aug 01, 2022 | 32.04 | 32.52 | 31.17 | 31.45 | 243,670 | -1.09(-3.35%) |
Jul 29, 2022 | 31.38 | 32.69 | 31.08 | 32.54 | 349,917 | +0.94(+2.97%) |
Jul 28, 2022 | 30.49 | 31.80 | 29.75 | 31.60 | 351,198 | +1.24(+4.08%) |
Jul 27, 2022 | 28.79 | 30.57 | 28.38 | 30.36 | 411,659 | +1.81(+6.34%) |
Jul 26, 2022 | 28.22 | 29.23 | 27.60 | 28.55 | 300,444 | +0.15(+0.53%) |
Jul 25, 2022 | 28.13 | 28.47 | 27.62 | 28.40 | 435,000 | +0.18(+0.64%) |
Jul 22, 2022 | 28.71 | 28.93 | 27.99 | 28.22 | 329,839 | -0.43(-1.50%) |
Jul 21, 2022 | 28.35 | 28.90 | 28.21 | 28.65 | 273,764 | +0.50(+1.78%) |
Jul 20, 2022 | 28.24 | 28.90 | 27.38 | 28.15 | 526,583 | -0.10(-0.35%) |
Jul 19, 2022 | 27.72 | 28.54 | 27.64 | 28.25 | 294,118 | +1.01(+3.71%) |
Jul 18, 2022 | 27.74 | 28.58 | 26.98 | 27.24 | 394,598 | -0.30(-1.09%) |
Jul 15, 2022 | 27.57 | 27.57 | 26.25 | 27.54 | 195,684 | +0.54(+2.00%) |
Jul 14, 2022 | 27.58 | 27.86 | 26.86 | 27.00 | 218,926 | -0.85(-3.05%) |
Jul 13, 2022 | 26.58 | 28.21 | 26.20 | 27.85 | 273,419 | +0.59(+2.16%) |
Jul 12, 2022 | 27.02 | 27.74 | 26.23 | 27.26 | 249,264 | +0.45(+1.68%) |
Jul 11, 2022 | 27.69 | 27.72 | 26.68 | 26.81 | 594,612 | -1.05(-3.77%) |
Jul 08, 2022 | 27.42 | 28.13 | 27.40 | 27.86 | 423,524 | +0.17(+0.61%) |
Jul 07, 2022 | 27.61 | 28.23 | 27.18 | 27.69 | 343,808 | +0.04(+0.14%) |
Jul 06, 2022 | 27.75 | 28.40 | 27.13 | 27.65 | 304,888 | -0.11(-0.40%) |
Jul 05, 2022 | 25.25 | 27.86 | 24.62 | 27.76 | 572,110 | +1.94(+7.51%) |
Jul 01, 2022 | 25.22 | 26.04 | 24.97 | 25.82 | 419,528 | +0.64(+2.54%) |
Jun 30, 2022 | 25.13 | 25.82 | 24.56 | 25.18 | 408,377 | -0.14(-0.55%) |
Jun 29, 2022 | 24.33 | 25.55 | 24.05 | 25.32 | 616,287 | +0.96(+3.94%) |
Jun 28, 2022 | 25.72 | 25.91 | 24.27 | 24.36 | 350,239 | -1.28(-4.99%) |
Jun 27, 2022 | 25.97 | 26.09 | 25.19 | 25.64 | 882,571 | -0.06(-0.23%) |
Jun 24, 2022 | 26.13 | 26.46 | 25.30 | 25.70 | 684,915 | +0.00(+0.00%) |
Jun 23, 2022 | 24.64 | 25.80 | 24.64 | 25.70 | 499,028 | +1.19(+4.86%) |
Jun 22, 2022 | 22.99 | 24.83 | 22.99 | 24.51 | 436,949 | +1.06(+4.52%) |
Jun 21, 2022 | 23.83 | 24.28 | 23.40 | 23.45 | 564,942 | +0.20(+0.86%) |
Jun 17, 2022 | 23.00 | 23.87 | 22.63 | 23.25 | 717,409 | +0.37(+1.62%) |
Jun 16, 2022 | 22.61 | 23.19 | 22.42 | 22.88 | 399,392 | -0.62(-2.64%) |
Jun 15, 2022 | 23.40 | 24.00 | 22.90 | 23.50 | 319,492 | +0.37(+1.60%) |
Jun 14, 2022 | 23.79 | 24.57 | 22.83 | 23.13 | 264,881 | -0.52(-2.20%) |
Jun 13, 2022 | 23.45 | 24.22 | 23.17 | 23.65 | 331,194 | -1.10(-4.44%) |
Jun 10, 2022 | 25.02 | 25.14 | 24.26 | 24.75 | 406,275 | -0.90(-3.51%) |
Jun 09, 2022 | 26.82 | 26.88 | 25.59 | 25.65 | 510,143 | -1.30(-4.82%) |
Jun 08, 2022 | 26.74 | 27.42 | 26.44 | 26.95 | 805,407 | -0.07(-0.26%) |
Jun 07, 2022 | 26.15 | 27.19 | 25.74 | 27.02 | 359,969 | +0.57(+2.16%) |
Jun 06, 2022 | 27.74 | 27.78 | 26.31 | 26.45 | 316,817 | -0.79(-2.90%) |
Jun 03, 2022 | 26.91 | 27.63 | 26.33 | 27.24 | 272,687 | -0.29(-1.05%) |
Jun 02, 2022 | 26.40 | 27.56 | 26.07 | 27.53 | 330,495 | +1.21(+4.60%) |