Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 26.86 | 26.89 | 26.20 | 26.42 | 1,301,517 | -0.35(-1.31%) |
Aug 30, 2022 | 27.24 | 27.24 | 26.74 | 26.78 | 2,016,373 | -0.40(-1.46%) |
Aug 29, 2022 | 27.27 | 27.49 | 26.90 | 27.17 | 878,915 | -0.07(-0.24%) |
Aug 26, 2022 | 27.86 | 27.98 | 27.22 | 27.24 | 1,100,001 | -0.59(-2.11%) |
Aug 25, 2022 | 27.13 | 27.83 | 27.00 | 27.83 | 693,809 | +0.80(+2.94%) |
Aug 24, 2022 | 27.61 | 27.68 | 26.75 | 27.03 | 882,381 | -0.54(-1.96%) |
Aug 23, 2022 | 27.55 | 27.73 | 27.22 | 27.57 | 808,955 | -0.09(-0.34%) |
Aug 22, 2022 | 27.91 | 28.01 | 27.35 | 27.67 | 836,970 | -0.51(-1.82%) |
Aug 19, 2022 | 28.14 | 28.24 | 27.78 | 28.18 | 698,895 | +0.11(+0.40%) |
Aug 18, 2022 | 28.20 | 28.22 | 27.87 | 28.06 | 664,482 | +0.07(+0.24%) |
Aug 17, 2022 | 28.44 | 28.58 | 27.95 | 28.00 | 556,019 | -0.69(-2.41%) |
Aug 16, 2022 | 29.10 | 29.28 | 28.66 | 28.69 | 518,213 | -0.36(-1.24%) |
Aug 15, 2022 | 29.52 | 29.59 | 28.92 | 29.05 | 762,006 | -0.67(-2.26%) |
Aug 12, 2022 | 29.48 | 29.83 | 29.44 | 29.72 | 541,831 | +0.41(+1.39%) |
Aug 11, 2022 | 29.24 | 29.92 | 29.20 | 29.31 | 561,484 | +0.16(+0.55%) |
Aug 10, 2022 | 28.71 | 29.27 | 28.71 | 29.15 | 662,155 | +0.50(+1.75%) |
Aug 09, 2022 | 28.98 | 29.28 | 28.57 | 28.65 | 621,264 | -0.23(-0.79%) |
Aug 08, 2022 | 29.00 | 29.21 | 28.71 | 28.88 | 527,952 | +0.05(+0.16%) |
Aug 05, 2022 | 28.49 | 28.99 | 28.46 | 28.83 | 572,022 | +0.25(+0.86%) |
Aug 04, 2022 | 28.44 | 29.01 | 28.41 | 28.59 | 744,583 | +0.11(+0.40%) |
Aug 03, 2022 | 28.80 | 28.92 | 28.38 | 28.47 | 696,756 | -0.14(-0.50%) |
Aug 02, 2022 | 29.09 | 29.23 | 28.47 | 28.61 | 798,175 | -0.63(-2.14%) |
Aug 01, 2022 | 29.42 | 29.60 | 29.01 | 29.24 | 1,114,316 | -0.19(-0.64%) |
Jul 29, 2022 | 29.50 | 29.73 | 29.28 | 29.43 | 1,151,822 | -0.04(-0.13%) |
Jul 28, 2022 | 29.21 | 29.67 | 28.96 | 29.47 | 701,165 | +0.37(+1.27%) |
Jul 27, 2022 | 28.95 | 29.31 | 28.87 | 29.10 | 751,800 | +0.06(+0.20%) |
Jul 26, 2022 | 28.81 | 29.19 | 28.64 | 29.04 | 645,911 | +0.30(+1.05%) |
Jul 25, 2022 | 29.10 | 29.21 | 28.70 | 28.74 | 656,399 | -0.31(-1.08%) |
Jul 22, 2022 | 29.35 | 29.54 | 28.69 | 29.05 | 531,287 | -0.15(-0.52%) |
Jul 21, 2022 | 29.06 | 29.21 | 28.74 | 29.20 | 567,620 | +0.16(+0.55%) |
Jul 20, 2022 | 28.84 | 29.23 | 28.44 | 29.04 | 830,261 | +0.18(+0.62%) |
Jul 19, 2022 | 28.48 | 28.89 | 28.28 | 28.86 | 746,607 | +0.52(+1.82%) |
Jul 18, 2022 | 28.32 | 28.58 | 28.21 | 28.34 | 522,402 | +0.01(+0.03%) |
Jul 15, 2022 | 28.62 | 28.66 | 28.13 | 28.34 | 881,462 | +0.37(+1.31%) |
Jul 14, 2022 | 27.71 | 28.04 | 27.64 | 27.97 | 512,833 | -0.18(-0.63%) |
Jul 13, 2022 | 27.62 | 28.42 | 27.48 | 28.15 | 810,829 | +0.24(+0.88%) |
Jul 12, 2022 | 28.08 | 28.27 | 27.76 | 27.90 | 596,374 | -0.01(-0.03%) |
Jul 11, 2022 | 27.83 | 28.11 | 27.76 | 27.91 | 579,888 | -0.09(-0.34%) |
Jul 08, 2022 | 27.63 | 28.35 | 27.46 | 28.01 | 655,965 | +0.31(+1.12%) |
Jul 07, 2022 | 27.68 | 27.92 | 27.10 | 27.70 | 699,210 | +0.23(+0.86%) |
Jul 06, 2022 | 28.16 | 28.46 | 27.27 | 27.46 | 812,010 | -0.81(-2.86%) |
Jul 05, 2022 | 28.44 | 28.65 | 27.32 | 28.27 | 917,265 | -0.47(-1.63%) |
Jul 01, 2022 | 28.44 | 28.76 | 28.13 | 28.74 | 925,439 | +0.27(+0.96%) |
Jun 30, 2022 | 29.11 | 29.24 | 28.31 | 28.47 | 1,459,918 | -0.57(-1.97%) |
Jun 29, 2022 | 28.37 | 29.79 | 27.80 | 29.04 | 3,790,498 | +2.77(+10.55%) |
Jun 28, 2022 | 27.09 | 27.49 | 26.22 | 26.27 | 1,631,828 | -0.79(-2.92%) |
Jun 27, 2022 | 26.97 | 27.28 | 26.79 | 27.06 | 1,351,283 | +0.31(+1.16%) |
Jun 24, 2022 | 26.75 | 27.20 | 26.50 | 26.75 | 2,010,560 | +0.19(+0.71%) |
Jun 23, 2022 | 26.96 | 26.96 | 25.88 | 26.56 | 877,254 | -0.08(-0.28%) |
Jun 22, 2022 | 26.24 | 26.81 | 26.00 | 26.63 | 1,100,913 | +0.23(+0.89%) |
Jun 21, 2022 | 26.71 | 27.32 | 26.35 | 26.40 | 1,109,502 | +0.15(+0.57%) |
Jun 17, 2022 | 26.72 | 26.81 | 26.09 | 26.25 | 1,150,294 | +0.19(+0.72%) |
Jun 16, 2022 | 26.48 | 26.48 | 25.70 | 26.06 | 566,105 | -0.71(-2.67%) |
Jun 15, 2022 | 26.68 | 27.19 | 26.42 | 26.78 | 710,493 | +0.34(+1.28%) |
Jun 14, 2022 | 27.14 | 27.14 | 26.27 | 26.44 | 762,388 | -0.81(-2.97%) |
Jun 13, 2022 | 27.38 | 27.78 | 27.18 | 27.25 | 684,087 | -0.74(-2.65%) |
Jun 10, 2022 | 28.03 | 28.21 | 27.64 | 27.99 | 945,985 | -0.45(-1.59%) |
Jun 09, 2022 | 29.06 | 29.17 | 28.42 | 28.44 | 460,323 | -0.58(-2.01%) |
Jun 08, 2022 | 29.52 | 29.52 | 28.58 | 29.02 | 521,375 | -0.50(-1.69%) |
Jun 07, 2022 | 28.68 | 29.58 | 28.64 | 29.52 | 398,948 | +0.60(+2.08%) |
Jun 06, 2022 | 29.29 | 29.30 | 28.82 | 28.92 | 511,195 | -0.30(-1.03%) |
Jun 03, 2022 | 29.58 | 29.61 | 29.10 | 29.22 | 450,233 | -0.45(-1.52%) |
Jun 02, 2022 | 29.18 | 29.74 | 28.28 | 29.67 | 568,724 | +0.62(+2.13%) |