Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 25.82 | 26.59 | 25.73 | 26.05 | 81,859 | +0.24(+0.92%) |
Aug 30, 2022 | 26.55 | 26.64 | 25.52 | 25.81 | 145,699 | -1.00(-3.72%) |
Aug 29, 2022 | 26.16 | 27.40 | 26.16 | 26.81 | 151,664 | +0.40(+1.53%) |
Aug 26, 2022 | 26.94 | 27.22 | 26.12 | 26.40 | 126,644 | -0.72(-2.66%) |
Aug 25, 2022 | 27.15 | 27.35 | 26.30 | 27.12 | 153,676 | +0.09(+0.33%) |
Aug 24, 2022 | 26.41 | 27.22 | 26.05 | 27.03 | 141,314 | +0.62(+2.35%) |
Aug 23, 2022 | 27.16 | 27.63 | 26.40 | 26.41 | 240,444 | -0.78(-2.87%) |
Aug 22, 2022 | 26.92 | 27.39 | 26.43 | 27.19 | 149,149 | +0.11(+0.40%) |
Aug 19, 2022 | 27.86 | 28.09 | 27.05 | 27.08 | 196,521 | -1.15(-4.09%) |
Aug 18, 2022 | 27.45 | 28.57 | 27.45 | 28.24 | 211,447 | +0.71(+2.58%) |
Aug 17, 2022 | 28.17 | 28.18 | 27.36 | 27.53 | 294,103 | -0.81(-2.86%) |
Aug 16, 2022 | 28.59 | 28.88 | 28.25 | 28.33 | 162,764 | -0.21(-0.73%) |
Aug 15, 2022 | 28.63 | 29.50 | 28.35 | 28.54 | 271,244 | -1.39(-4.65%) |
Aug 12, 2022 | 30.10 | 30.36 | 29.44 | 29.93 | 198,466 | -0.15(-0.49%) |
Aug 11, 2022 | 29.44 | 30.10 | 29.08 | 30.08 | 283,179 | +1.01(+3.46%) |
Aug 10, 2022 | 29.61 | 29.80 | 28.98 | 29.08 | 181,799 | -0.03(-0.10%) |
Aug 09, 2022 | 28.84 | 29.19 | 28.58 | 29.10 | 97,160 | +0.43(+1.51%) |
Aug 08, 2022 | 28.36 | 28.99 | 28.17 | 28.67 | 167,840 | +0.40(+1.43%) |
Aug 05, 2022 | 27.37 | 28.69 | 26.55 | 28.27 | 149,856 | +0.64(+2.32%) |
Aug 04, 2022 | 29.50 | 29.50 | 27.61 | 27.63 | 230,529 | -1.66(-5.65%) |
Aug 03, 2022 | 30.05 | 30.10 | 28.67 | 29.28 | 196,356 | -0.74(-2.46%) |
Aug 02, 2022 | 29.76 | 30.33 | 29.01 | 30.02 | 216,662 | +0.01(+0.03%) |
Aug 01, 2022 | 29.32 | 30.25 | 28.57 | 30.01 | 330,661 | +0.79(+2.70%) |
Jul 29, 2022 | 28.84 | 29.34 | 28.61 | 29.22 | 408,955 | +0.93(+3.27%) |
Jul 28, 2022 | 26.77 | 28.93 | 26.75 | 28.30 | 709,116 | +3.81(+15.57%) |
Jul 27, 2022 | 23.36 | 24.51 | 23.36 | 24.48 | 173,717 | +1.21(+5.21%) |
Jul 26, 2022 | 23.89 | 23.93 | 23.00 | 23.27 | 60,070 | -0.35(-1.50%) |
Jul 25, 2022 | 22.98 | 23.66 | 22.66 | 23.63 | 205,456 | +0.95(+4.17%) |
Jul 22, 2022 | 23.26 | 23.29 | 22.25 | 22.68 | 96,946 | -0.43(-1.88%) |
Jul 21, 2022 | 23.39 | 23.39 | 22.54 | 23.11 | 99,723 | +0.28(+1.21%) |
Jul 20, 2022 | 22.69 | 22.90 | 22.12 | 22.84 | 88,474 | +0.23(+1.00%) |
Jul 19, 2022 | 21.77 | 22.73 | 21.77 | 22.61 | 156,471 | +0.95(+4.37%) |
Jul 18, 2022 | 21.63 | 22.14 | 21.44 | 21.66 | 167,116 | +0.37(+1.76%) |
Jul 15, 2022 | 20.45 | 21.38 | 20.37 | 21.29 | 110,856 | +1.06(+5.26%) |
Jul 14, 2022 | 19.90 | 20.23 | 19.42 | 20.23 | 102,758 | -0.02(-0.10%) |
Jul 13, 2022 | 19.85 | 20.47 | 19.84 | 20.25 | 160,371 | +0.19(+0.93%) |
Jul 12, 2022 | 20.44 | 20.63 | 20.01 | 20.06 | 132,268 | -0.66(-3.19%) |
Jul 11, 2022 | 20.69 | 21.11 | 20.49 | 20.72 | 103,094 | -0.30(-1.41%) |
Jul 08, 2022 | 21.18 | 21.37 | 20.75 | 21.01 | 92,601 | -0.07(-0.33%) |
Jul 07, 2022 | 20.84 | 21.70 | 20.84 | 21.08 | 230,055 | +0.87(+4.29%) |
Jul 06, 2022 | 21.66 | 21.89 | 19.42 | 20.22 | 595,913 | -1.38(-6.39%) |
Jul 05, 2022 | 22.35 | 22.35 | 21.02 | 21.60 | 310,649 | -1.01(-4.49%) |
Jul 01, 2022 | 22.75 | 22.75 | 21.53 | 22.61 | 195,043 | -0.05(-0.22%) |
Jun 30, 2022 | 22.40 | 22.88 | 21.90 | 22.66 | 175,807 | -0.01(-0.04%) |
Jun 29, 2022 | 24.09 | 24.09 | 22.62 | 22.67 | 90,399 | -0.62(-2.67%) |
Jun 28, 2022 | 24.55 | 24.55 | 23.14 | 23.29 | 179,743 | -0.99(-4.06%) |
Jun 27, 2022 | 22.52 | 24.53 | 22.49 | 24.28 | 326,158 | +2.04(+9.17%) |
Jun 24, 2022 | 22.62 | 22.87 | 22.05 | 22.24 | 281,369 | -0.06(-0.27%) |
Jun 23, 2022 | 22.97 | 23.15 | 21.70 | 22.30 | 334,344 | -0.62(-2.71%) |
Jun 22, 2022 | 23.85 | 23.94 | 22.91 | 22.92 | 337,586 | -1.38(-5.68%) |
Jun 21, 2022 | 24.02 | 24.88 | 23.84 | 24.30 | 326,766 | +0.70(+2.96%) |
Jun 17, 2022 | 24.63 | 25.16 | 23.50 | 23.60 | 668,528 | -1.34(-5.37%) |
Jun 16, 2022 | 25.12 | 25.62 | 24.04 | 24.94 | 698,108 | -1.00(-3.84%) |
Jun 15, 2022 | 25.31 | 26.32 | 25.30 | 25.93 | 212,517 | +0.98(+3.91%) |
Jun 14, 2022 | 25.43 | 26.65 | 24.82 | 24.96 | 446,002 | -0.26(-1.02%) |
Jun 13, 2022 | 26.17 | 26.38 | 25.21 | 25.21 | 337,856 | -1.98(-7.28%) |
Jun 10, 2022 | 27.59 | 28.15 | 26.99 | 27.19 | 174,344 | -0.52(-1.88%) |
Jun 09, 2022 | 28.32 | 28.41 | 27.60 | 27.71 | 221,314 | -0.92(-3.20%) |
Jun 08, 2022 | 29.65 | 29.75 | 28.28 | 28.63 | 233,599 | -1.59(-5.25%) |
Jun 07, 2022 | 30.00 | 30.49 | 29.79 | 30.22 | 99,775 | -0.12(-0.39%) |
Jun 06, 2022 | 31.14 | 31.28 | 30.20 | 30.33 | 76,582 | -0.42(-1.38%) |
Jun 03, 2022 | 30.70 | 30.88 | 29.98 | 30.76 | 65,071 | +0.06(+0.19%) |
Jun 02, 2022 | 30.81 | 31.77 | 30.44 | 30.70 | 194,413 | -0.01(-0.03%) |