Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 27.06 | 27.07 | 27.00 | 27.00 | 1,338 | -0.04(-0.14%) |
Aug 30, 2022 | 27.04 | 27.04 | 27.04 | 27.04 | 203 | -0.25(-0.92%) |
Aug 29, 2022 | 27.29 | 27.29 | 27.29 | 27.29 | 856 | -0.15(-0.55%) |
Aug 26, 2022 | 27.86 | 27.86 | 27.43 | 27.44 | 929 | -0.69(-2.45%) |
Aug 25, 2022 | 28.13 | 28.13 | 28.13 | 28.13 | 85 | +0.27(+0.98%) |
Aug 24, 2022 | 27.73 | 27.86 | 27.73 | 27.86 | 587 | +0.15(+0.56%) |
Aug 23, 2022 | 27.50 | 27.73 | 27.50 | 27.70 | 6,870 | +0.13(+0.47%) |
Aug 22, 2022 | 27.88 | 27.88 | 27.57 | 27.57 | 2,513 | -0.57(-2.03%) |
Aug 19, 2022 | 28.18 | 28.20 | 28.14 | 28.14 | 1,285 | -0.56(-1.94%) |
Aug 18, 2022 | 28.57 | 28.70 | 28.57 | 28.70 | 3,622 | -0.01(-0.04%) |
Aug 17, 2022 | 29.05 | 29.06 | 28.67 | 28.71 | 1,022 | -0.49(-1.69%) |
Aug 16, 2022 | 29.08 | 29.21 | 29.07 | 29.20 | 1,735 | +0.10(+0.33%) |
Aug 15, 2022 | 29.30 | 29.30 | 29.11 | 29.11 | 2,570 | -0.32(-1.09%) |
Aug 12, 2022 | 29.40 | 29.43 | 29.40 | 29.43 | 369 | +0.21(+0.70%) |
Aug 11, 2022 | 29.41 | 29.49 | 29.22 | 29.22 | 2,031 | -0.15(-0.52%) |
Aug 10, 2022 | 29.20 | 29.38 | 29.20 | 29.38 | 507 | +0.75(+2.61%) |
Aug 09, 2022 | 28.59 | 28.63 | 28.59 | 28.63 | 401 | -0.30(-1.03%) |
Aug 08, 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 137 | +0.27(+0.94%) |
Aug 05, 2022 | 28.59 | 28.69 | 28.59 | 28.66 | 2,371 | -0.34(-1.17%) |
Aug 04, 2022 | 29.02 | 29.02 | 28.97 | 29.00 | 1,525 | +0.07(+0.23%) |
Aug 03, 2022 | 28.70 | 28.97 | 28.70 | 28.93 | 1,463 | +0.36(+1.27%) |
Aug 02, 2022 | 28.60 | 28.60 | 28.57 | 28.57 | 568 | -0.34(-1.19%) |
Aug 01, 2022 | 28.88 | 28.91 | 28.88 | 28.91 | 1,109 | -0.18(-0.60%) |
Jul 29, 2022 | 28.71 | 29.09 | 28.71 | 29.09 | 1,378 | +0.37(+1.29%) |
Jul 28, 2022 | 28.50 | 28.72 | 28.50 | 28.72 | 669 | +0.46(+1.61%) |
Jul 27, 2022 | 27.89 | 28.26 | 27.89 | 28.26 | 367 | +0.64(+2.32%) |
Jul 26, 2022 | 27.71 | 27.71 | 27.55 | 27.62 | 668 | -0.29(-1.05%) |
Jul 25, 2022 | 27.93 | 27.96 | 27.91 | 27.91 | 854 | +0.03(+0.11%) |
Jul 22, 2022 | 28.20 | 28.20 | 27.82 | 27.88 | 1,960 | -0.14(-0.51%) |
Jul 21, 2022 | 27.67 | 28.02 | 27.67 | 28.02 | 2,078 | +0.49(+1.78%) |
Jul 20, 2022 | 27.59 | 27.59 | 27.53 | 27.53 | 397 | +0.12(+0.44%) |
Jul 19, 2022 | 27.35 | 27.45 | 27.35 | 27.41 | 1,483 | +0.53(+1.98%) |
Jul 18, 2022 | 27.04 | 27.04 | 26.88 | 26.88 | 634 | +0.21(+0.79%) |
Jul 15, 2022 | 26.58 | 26.70 | 26.58 | 26.67 | 2,181 | +0.31(+1.18%) |
Jul 14, 2022 | 26.18 | 26.36 | 26.18 | 26.36 | 1,967 | -0.36(-1.36%) |
Jul 13, 2022 | 26.70 | 26.76 | 26.64 | 26.72 | 2,486 | -0.16(-0.59%) |
Jul 12, 2022 | 26.57 | 27.02 | 26.50 | 26.88 | 3,228 | +0.37(+1.40%) |
Jul 11, 2022 | 26.55 | 26.55 | 26.51 | 26.51 | 534 | -0.50(-1.86%) |
Jul 08, 2022 | 26.85 | 27.01 | 26.85 | 27.01 | 942 | +0.15(+0.55%) |
Jul 07, 2022 | 26.79 | 26.89 | 26.79 | 26.86 | 1,142 | +0.25(+0.95%) |
Jul 06, 2022 | 26.50 | 26.67 | 26.50 | 26.61 | 2,057 | +0.03(+0.12%) |
Jul 05, 2022 | 26.08 | 26.58 | 26.07 | 26.58 | 2,883 | -0.13(-0.49%) |
Jul 01, 2022 | 26.30 | 26.71 | 26.30 | 26.71 | 1,793 | +0.27(+1.01%) |
Jun 30, 2022 | 26.50 | 26.50 | 26.44 | 26.44 | 465 | -0.06(-0.21%) |
Jun 29, 2022 | 26.62 | 26.64 | 26.50 | 26.50 | 1,448 | -0.21(-0.79%) |
Jun 28, 2022 | 27.26 | 27.26 | 26.71 | 26.71 | 3,470 | -0.36(-1.32%) |
Jun 27, 2022 | 26.98 | 27.20 | 26.98 | 27.07 | 1,515 | +0.12(+0.43%) |
Jun 24, 2022 | 26.75 | 26.95 | 26.75 | 26.95 | 3,451 | +0.69(+2.62%) |
Jun 23, 2022 | 26.28 | 26.28 | 26.06 | 26.26 | 3,487 | -0.04(-0.15%) |
Jun 22, 2022 | 26.39 | 26.46 | 26.30 | 26.30 | 699 | +0.00(+0.01%) |
Jun 21, 2022 | 26.55 | 26.55 | 26.30 | 26.30 | 8,523 | +0.35(+1.35%) |
Jun 17, 2022 | 25.98 | 26.03 | 25.75 | 25.95 | 2,306 | +0.16(+0.62%) |
Jun 16, 2022 | 25.94 | 25.95 | 25.79 | 25.79 | 847 | -1.15(-4.28%) |
Jun 15, 2022 | 26.86 | 26.94 | 26.86 | 26.94 | 1,650 | +0.46(+1.74%) |
Jun 14, 2022 | 26.84 | 26.84 | 26.33 | 26.48 | 5,114 | -0.28(-1.03%) |
Jun 13, 2022 | 27.00 | 27.42 | 26.65 | 26.75 | 14,461 | -1.31(-4.68%) |
Jun 10, 2022 | 27.91 | 28.10 | 27.87 | 28.07 | 5,040 | -0.29(-1.01%) |
Jun 09, 2022 | 28.75 | 28.75 | 28.35 | 28.35 | 734 | -0.85(-2.92%) |
Jun 08, 2022 | 29.39 | 29.39 | 29.21 | 29.21 | 354 | -0.35(-1.19%) |
Jun 07, 2022 | 29.58 | 29.58 | 29.44 | 29.56 | 2,074 | -0.10(-0.34%) |
Jun 06, 2022 | 29.73 | 29.73 | 29.63 | 29.66 | 2,458 | +0.28(+0.96%) |
Jun 03, 2022 | 29.66 | 29.66 | 29.35 | 29.38 | 3,786 | -0.40(-1.36%) |
Jun 02, 2022 | 29.30 | 29.78 | 29.30 | 29.78 | 1,209 | +0.58(+1.99%) |