Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 27.18 | 27.38 | 27.05 | 27.38 | 16,324 | +0.20(+0.75%) |
Aug 30, 2022 | 27.03 | 27.23 | 27.03 | 27.18 | 4,571 | +0.26(+0.96%) |
Aug 29, 2022 | 26.95 | 27.17 | 26.86 | 26.92 | 5,829 | +0.04(+0.17%) |
Aug 26, 2022 | 26.87 | 26.87 | 26.75 | 26.87 | 7,589 | +0.02(+0.08%) |
Aug 25, 2022 | 26.93 | 26.98 | 26.82 | 26.85 | 5,141 | -0.00(-0.01%) |
Aug 24, 2022 | 26.97 | 26.99 | 26.72 | 26.86 | 8,438 | +0.13(+0.50%) |
Aug 23, 2022 | 26.76 | 26.92 | 26.70 | 26.72 | 10,257 | -0.20(-0.73%) |
Aug 22, 2022 | 26.92 | 27.18 | 26.75 | 26.92 | 5,917 | +0.06(+0.23%) |
Aug 19, 2022 | 26.74 | 26.92 | 26.70 | 26.86 | 8,224 | +0.07(+0.27%) |
Aug 18, 2022 | 26.71 | 26.85 | 26.71 | 26.79 | 1,469 | +0.09(+0.33%) |
Aug 17, 2022 | 26.71 | 26.90 | 26.70 | 26.70 | 5,454 | -0.21(-0.79%) |
Aug 16, 2022 | 26.70 | 26.92 | 26.70 | 26.91 | 8,404 | -0.01(-0.03%) |
Aug 15, 2022 | 26.92 | 26.92 | 26.68 | 26.92 | 6,025 | +0.09(+0.33%) |
Aug 12, 2022 | 26.69 | 26.83 | 26.47 | 26.83 | 13,503 | +0.02(+0.07%) |
Aug 11, 2022 | 26.49 | 26.81 | 26.49 | 26.81 | 5,692 | +0.20(+0.77%) |
Aug 10, 2022 | 26.72 | 26.72 | 26.60 | 26.61 | 1,599 | -0.11(-0.40%) |
Aug 09, 2022 | 26.79 | 26.87 | 26.46 | 26.71 | 9,758 | -0.12(-0.44%) |
Aug 08, 2022 | 26.74 | 26.86 | 26.74 | 26.83 | 4,821 | +0.11(+0.41%) |
Aug 05, 2022 | 26.69 | 26.92 | 26.27 | 26.72 | 8,374 | -0.08(-0.30%) |
Aug 04, 2022 | 26.83 | 26.83 | 26.78 | 26.80 | 3,570 | -0.10(-0.36%) |
Aug 03, 2022 | 26.81 | 26.90 | 26.52 | 26.90 | 11,791 | +0.05(+0.17%) |
Aug 02, 2022 | 26.70 | 26.96 | 26.35 | 26.86 | 8,175 | +0.03(+0.09%) |
Aug 01, 2022 | 26.12 | 26.87 | 26.12 | 26.83 | 6,677 | +0.23(+0.87%) |
Jul 29, 2022 | 25.90 | 26.60 | 25.78 | 26.60 | 35,359 | +0.69(+2.64%) |
Jul 28, 2022 | 25.69 | 26.14 | 25.66 | 25.91 | 11,548 | +0.06(+0.24%) |
Jul 27, 2022 | 25.90 | 26.22 | 25.72 | 25.85 | 7,235 | -0.04(-0.17%) |
Jul 26, 2022 | 26.44 | 26.49 | 25.90 | 25.90 | 20,177 | -0.67(-2.51%) |
Jul 25, 2022 | 26.61 | 27.10 | 26.43 | 26.56 | 14,106 | +0.15(+0.58%) |
Jul 22, 2022 | 26.43 | 26.70 | 26.35 | 26.41 | 5,283 | +0.06(+0.23%) |
Jul 21, 2022 | 26.52 | 26.52 | 26.34 | 26.35 | 4,407 | -0.10(-0.37%) |
Jul 20, 2022 | 25.82 | 26.61 | 25.82 | 26.45 | 13,954 | +0.06(+0.24%) |
Jul 19, 2022 | 26.20 | 26.39 | 26.18 | 26.39 | 20,736 | +0.32(+1.23%) |
Jul 18, 2022 | 25.98 | 26.19 | 25.98 | 26.06 | 5,696 | +0.26(+1.00%) |
Jul 15, 2022 | 25.81 | 25.81 | 25.67 | 25.81 | 7,759 | +0.15(+0.57%) |
Jul 14, 2022 | 25.64 | 25.98 | 25.63 | 25.66 | 3,131 | +0.03(+0.12%) |
Jul 13, 2022 | 25.63 | 25.78 | 25.63 | 25.63 | 11,049 | +0.00(+0.00%) |
Jul 12, 2022 | 25.47 | 26.02 | 25.47 | 25.63 | 7,370 | +0.08(+0.31%) |
Jul 11, 2022 | 25.54 | 25.66 | 25.45 | 25.55 | 8,819 | +0.06(+0.24%) |
Jul 08, 2022 | 25.66 | 25.66 | 25.36 | 25.49 | 18,433 | -0.17(-0.66%) |
Jul 07, 2022 | 25.93 | 26.02 | 25.46 | 25.66 | 20,612 | -0.24(-0.93%) |
Jul 06, 2022 | 26.12 | 26.21 | 25.81 | 25.90 | 13,767 | -0.02(-0.06%) |
Jul 05, 2022 | 26.23 | 26.23 | 25.91 | 25.91 | 13,354 | -0.18(-0.69%) |
Jul 01, 2022 | 26.42 | 26.43 | 25.36 | 26.09 | 19,423 | -0.33(-1.25%) |
Jun 30, 2022 | 26.09 | 26.45 | 26.09 | 26.42 | 30,706 | +0.38(+1.47%) |
Jun 29, 2022 | 25.94 | 26.07 | 25.76 | 26.04 | 17,457 | +0.27(+1.04%) |
Jun 28, 2022 | 25.58 | 26.07 | 25.47 | 25.77 | 15,133 | +0.54(+2.15%) |
Jun 27, 2022 | 25.36 | 25.89 | 24.86 | 25.23 | 50,916 | -0.41(-1.60%) |
Jun 24, 2022 | 26.25 | 26.25 | 25.27 | 25.64 | 46,180 | -0.61(-2.34%) |
Jun 23, 2022 | 26.47 | 26.68 | 25.90 | 26.25 | 21,422 | -0.13(-0.51%) |
Jun 22, 2022 | 26.42 | 26.47 | 25.95 | 26.39 | 39,030 | +0.08(+0.30%) |
Jun 21, 2022 | 26.67 | 26.83 | 25.81 | 26.31 | 93,763 | -0.24(-0.91%) |
Jun 17, 2022 | 27.36 | 28.36 | 26.47 | 26.55 | 180,208 | -0.91(-3.31%) |
Jun 16, 2022 | 28.36 | 28.45 | 27.36 | 27.45 | 27,132 | -0.81(-2.87%) |
Jun 15, 2022 | 28.03 | 28.46 | 27.64 | 28.26 | 33,447 | +0.52(+1.86%) |
Jun 14, 2022 | 28.04 | 28.42 | 27.74 | 27.75 | 15,827 | -0.29(-1.03%) |
Jun 13, 2022 | 28.34 | 28.34 | 27.95 | 28.04 | 37,952 | -0.26(-0.93%) |
Jun 10, 2022 | 28.82 | 28.82 | 28.15 | 28.30 | 18,122 | -0.39(-1.37%) |
Jun 09, 2022 | 28.62 | 28.70 | 28.47 | 28.69 | 9,518 | -0.13(-0.46%) |
Jun 08, 2022 | 28.56 | 28.82 | 28.38 | 28.82 | 6,282 | +0.28(+0.98%) |
Jun 07, 2022 | 28.35 | 28.56 | 28.30 | 28.54 | 10,899 | +0.18(+0.63%) |
Jun 06, 2022 | 28.40 | 28.40 | 28.26 | 28.37 | 4,809 | +0.05(+0.18%) |
Jun 03, 2022 | 28.15 | 28.46 | 28.01 | 28.32 | 38,702 | +0.12(+0.44%) |
Jun 02, 2022 | 28.21 | 28.37 | 28.09 | 28.19 | 19,005 | -0.02(-0.06%) |