Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 27.42 | 27.49 | 27.10 | 27.11 | 366,665 | -0.21(-0.75%) |
Aug 30, 2022 | 27.72 | 27.72 | 27.16 | 27.31 | 523,466 | -0.32(-1.17%) |
Aug 29, 2022 | 27.63 | 27.85 | 27.54 | 27.63 | 462,289 | -0.19(-0.67%) |
Aug 26, 2022 | 28.80 | 28.80 | 27.82 | 27.82 | 373,201 | -0.94(-3.26%) |
Aug 25, 2022 | 28.48 | 28.76 | 28.43 | 28.76 | 270,913 | +0.40(+1.41%) |
Aug 24, 2022 | 28.25 | 28.45 | 28.22 | 28.36 | 333,798 | +0.10(+0.35%) |
Aug 23, 2022 | 28.31 | 28.47 | 28.24 | 28.26 | 355,547 | -0.04(-0.14%) |
Aug 22, 2022 | 28.58 | 28.58 | 28.22 | 28.30 | 342,391 | -0.58(-1.99%) |
Aug 19, 2022 | 29.14 | 29.14 | 28.82 | 28.87 | 407,740 | -0.41(-1.40%) |
Aug 18, 2022 | 29.16 | 29.34 | 29.13 | 29.28 | 246,388 | +0.11(+0.37%) |
Aug 17, 2022 | 29.13 | 29.36 | 29.02 | 29.18 | 437,257 | -0.24(-0.83%) |
Aug 16, 2022 | 29.23 | 29.55 | 29.22 | 29.42 | 406,853 | +0.07(+0.23%) |
Aug 15, 2022 | 29.08 | 29.37 | 29.05 | 29.35 | 443,713 | +0.12(+0.40%) |
Aug 12, 2022 | 28.88 | 29.25 | 28.84 | 29.23 | 446,697 | +0.47(+1.63%) |
Aug 11, 2022 | 28.93 | 29.09 | 28.73 | 28.77 | 356,201 | +0.05(+0.17%) |
Aug 10, 2022 | 28.57 | 28.74 | 28.53 | 28.72 | 469,760 | +0.61(+2.19%) |
Aug 09, 2022 | 28.24 | 28.24 | 28.02 | 28.10 | 545,271 | -0.16(-0.55%) |
Aug 08, 2022 | 28.45 | 28.54 | 28.18 | 28.26 | 554,208 | +0.02(+0.07%) |
Aug 05, 2022 | 27.96 | 28.29 | 27.96 | 28.24 | 1,546,933 | -0.02(-0.07%) |
Aug 04, 2022 | 28.31 | 28.32 | 28.16 | 28.26 | 579,014 | -0.05(-0.17%) |
Aug 03, 2022 | 28.05 | 28.38 | 28.00 | 28.31 | 370,808 | +0.42(+1.50%) |
Aug 02, 2022 | 27.98 | 28.21 | 27.81 | 27.89 | 401,365 | -0.20(-0.70%) |
Aug 01, 2022 | 27.96 | 28.24 | 27.88 | 28.08 | 561,854 | -0.07(-0.24%) |
Jul 29, 2022 | 27.82 | 28.20 | 27.79 | 28.15 | 514,713 | +0.39(+1.41%) |
Jul 28, 2022 | 27.45 | 27.78 | 27.22 | 27.76 | 626,871 | +0.33(+1.21%) |
Jul 27, 2022 | 26.95 | 27.53 | 26.95 | 27.43 | 310,119 | +0.66(+2.48%) |
Jul 26, 2022 | 26.97 | 26.97 | 26.69 | 26.77 | 695,899 | -0.28(-1.05%) |
Jul 25, 2022 | 27.02 | 27.11 | 26.90 | 27.05 | 532,101 | +0.07(+0.25%) |
Jul 22, 2022 | 27.25 | 27.36 | 26.84 | 26.98 | 884,119 | -0.29(-1.07%) |
Jul 21, 2022 | 27.01 | 27.27 | 26.78 | 27.27 | 539,517 | +0.22(+0.83%) |
Jul 20, 2022 | 26.84 | 27.10 | 26.75 | 27.05 | 698,421 | +0.20(+0.76%) |
Jul 19, 2022 | 26.37 | 26.86 | 26.37 | 26.84 | 1,086,641 | +0.75(+2.88%) |
Jul 18, 2022 | 26.45 | 26.57 | 26.02 | 26.09 | 1,382,137 | -0.18(-0.67%) |
Jul 15, 2022 | 26.10 | 26.29 | 25.96 | 26.27 | 2,106,371 | +0.50(+1.93%) |
Jul 14, 2022 | 25.54 | 25.83 | 25.33 | 25.77 | 989,583 | -0.12(-0.45%) |
Jul 13, 2022 | 25.63 | 26.06 | 25.62 | 25.89 | 1,233,416 | -0.14(-0.52%) |
Jul 12, 2022 | 26.14 | 26.35 | 25.89 | 26.02 | 911,035 | -0.19(-0.71%) |
Jul 11, 2022 | 26.37 | 26.40 | 26.17 | 26.21 | 661,828 | -0.33(-1.25%) |
Jul 08, 2022 | 26.46 | 26.67 | 26.35 | 26.54 | 868,035 | -0.02(-0.07%) |
Jul 07, 2022 | 26.30 | 26.62 | 26.30 | 26.56 | 754,947 | +0.45(+1.72%) |
Jul 06, 2022 | 26.08 | 26.28 | 25.87 | 26.11 | 787,501 | +0.02(+0.08%) |
Jul 05, 2022 | 25.71 | 26.09 | 25.47 | 26.09 | 749,416 | +0.06(+0.22%) |
Jul 01, 2022 | 25.75 | 26.07 | 25.54 | 26.03 | 626,984 | +0.23(+0.91%) |
Jun 30, 2022 | 25.72 | 25.99 | 25.43 | 25.80 | 884,078 | -0.21(-0.79%) |
Jun 29, 2022 | 26.11 | 26.11 | 25.87 | 26.00 | 715,733 | -0.07(-0.26%) |
Jun 28, 2022 | 26.67 | 26.86 | 26.05 | 26.07 | 582,101 | -0.47(-1.77%) |
Jun 27, 2022 | 26.66 | 26.74 | 26.48 | 26.54 | 1,102,034 | -0.07(-0.26%) |
Jun 24, 2022 | 25.97 | 26.61 | 25.97 | 26.61 | 1,002,634 | +0.82(+3.18%) |
Jun 23, 2022 | 25.76 | 25.83 | 25.43 | 25.79 | 1,393,945 | +0.21(+0.84%) |
Jun 22, 2022 | 25.37 | 25.85 | 25.37 | 25.57 | 1,096,089 | -0.09(-0.34%) |
Jun 21, 2022 | 25.49 | 25.75 | 25.44 | 25.66 | 1,448,816 | +0.60(+2.41%) |
Jun 17, 2022 | 25.07 | 25.28 | 24.83 | 25.06 | 1,513,688 | +0.07(+0.27%) |
Jun 16, 2022 | 25.32 | 25.32 | 24.81 | 24.99 | 1,693,743 | -0.91(-3.53%) |
Jun 15, 2022 | 25.79 | 26.23 | 25.48 | 25.91 | 632,379 | +0.31(+1.22%) |
Jun 14, 2022 | 25.79 | 25.89 | 25.37 | 25.59 | 2,874,944 | -0.09(-0.34%) |
Jun 13, 2022 | 26.06 | 26.11 | 25.55 | 25.68 | 1,880,563 | -1.04(-3.90%) |
Jun 10, 2022 | 27.02 | 27.04 | 26.69 | 26.72 | 697,729 | -0.78(-2.83%) |
Jun 09, 2022 | 28.06 | 28.14 | 27.49 | 27.50 | 492,164 | -0.67(-2.38%) |
Jun 08, 2022 | 28.41 | 28.47 | 28.10 | 28.17 | 355,038 | -0.33(-1.16%) |
Jun 07, 2022 | 27.96 | 28.51 | 27.93 | 28.50 | 684,106 | +0.31(+1.10%) |
Jun 06, 2022 | 28.35 | 28.49 | 28.12 | 28.19 | 845,400 | +0.09(+0.31%) |
Jun 03, 2022 | 28.18 | 28.32 | 28.02 | 28.10 | 625,722 | -0.42(-1.47%) |
Jun 02, 2022 | 28.02 | 28.52 | 27.87 | 28.52 | 959,555 | +0.52(+1.84%) |