Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 26.76 | 26.83 | 26.42 | 26.52 | 722,107 | -0.08(-0.29%) |
Aug 30, 2022 | 27.00 | 27.11 | 26.45 | 26.60 | 797,587 | -0.37(-1.37%) |
Aug 29, 2022 | 26.62 | 27.26 | 26.53 | 26.97 | 554,752 | +0.13(+0.47%) |
Aug 26, 2022 | 27.83 | 27.90 | 26.83 | 26.84 | 590,870 | -0.88(-3.19%) |
Aug 25, 2022 | 27.25 | 27.95 | 27.13 | 27.73 | 512,448 | +0.56(+2.08%) |
Aug 24, 2022 | 26.99 | 27.30 | 26.92 | 27.17 | 652,229 | +0.18(+0.68%) |
Aug 23, 2022 | 27.08 | 27.22 | 26.98 | 26.98 | 1,068,186 | -0.04(-0.14%) |
Aug 22, 2022 | 27.77 | 27.79 | 26.93 | 27.02 | 903,865 | -1.11(-3.94%) |
Aug 19, 2022 | 28.34 | 28.45 | 28.01 | 28.13 | 1,779,151 | -0.39(-1.36%) |
Aug 18, 2022 | 28.02 | 28.58 | 27.98 | 28.52 | 825,681 | +0.54(+1.95%) |
Aug 17, 2022 | 28.01 | 28.24 | 27.61 | 27.97 | 912,110 | -0.35(-1.24%) |
Aug 16, 2022 | 28.08 | 28.45 | 27.94 | 28.32 | 892,336 | +0.18(+0.62%) |
Aug 15, 2022 | 27.89 | 28.26 | 27.55 | 28.15 | 992,470 | +0.06(+0.21%) |
Aug 12, 2022 | 27.87 | 28.10 | 27.58 | 28.09 | 880,740 | +0.35(+1.26%) |
Aug 11, 2022 | 27.30 | 27.79 | 26.99 | 27.74 | 1,243,024 | +0.50(+1.82%) |
Aug 10, 2022 | 26.95 | 27.63 | 26.93 | 27.24 | 1,412,590 | +0.78(+2.94%) |
Aug 09, 2022 | 26.83 | 26.99 | 26.42 | 26.47 | 1,704,768 | -0.52(-1.91%) |
Aug 08, 2022 | 26.66 | 27.24 | 26.60 | 26.98 | 776,867 | +0.36(+1.35%) |
Aug 05, 2022 | 26.60 | 26.89 | 26.35 | 26.62 | 948,797 | -0.27(-1.01%) |
Aug 04, 2022 | 27.32 | 27.48 | 26.84 | 26.89 | 1,264,092 | -0.56(-2.05%) |
Aug 03, 2022 | 27.23 | 27.63 | 26.93 | 27.46 | 1,240,362 | +0.36(+1.33%) |
Aug 02, 2022 | 27.48 | 27.52 | 27.00 | 27.10 | 1,670,019 | -0.48(-1.73%) |
Aug 01, 2022 | 27.43 | 27.75 | 27.11 | 27.57 | 1,007,390 | +0.15(+0.53%) |
Jul 29, 2022 | 27.50 | 27.61 | 27.15 | 27.43 | 1,203,764 | +0.01(+0.04%) |
Jul 28, 2022 | 27.48 | 27.74 | 27.11 | 27.42 | 1,509,170 | +0.10(+0.36%) |
Jul 27, 2022 | 26.72 | 27.52 | 26.64 | 27.32 | 1,120,270 | +0.68(+2.55%) |
Jul 26, 2022 | 26.42 | 26.82 | 26.28 | 26.64 | 1,786,086 | -0.04(-0.15%) |
Jul 25, 2022 | 26.44 | 26.92 | 26.26 | 26.68 | 1,938,881 | +0.17(+0.62%) |
Jul 22, 2022 | 28.13 | 28.20 | 25.68 | 26.51 | 2,994,334 | -2.31(-8.02%) |
Jul 21, 2022 | 28.48 | 28.86 | 28.30 | 28.83 | 1,135,900 | +0.22(+0.78%) |
Jul 20, 2022 | 28.04 | 28.69 | 27.97 | 28.60 | 1,731,961 | +0.55(+1.98%) |
Jul 19, 2022 | 27.40 | 28.14 | 27.28 | 28.05 | 979,932 | +0.98(+3.63%) |
Jul 18, 2022 | 27.48 | 27.65 | 26.99 | 27.07 | 639,587 | -0.13(-0.46%) |
Jul 15, 2022 | 27.07 | 27.29 | 26.80 | 27.19 | 762,044 | +0.49(+1.82%) |
Jul 14, 2022 | 26.81 | 26.83 | 26.33 | 26.71 | 964,088 | -0.33(-1.22%) |
Jul 13, 2022 | 27.05 | 27.23 | 26.83 | 27.04 | 1,067,495 | -0.47(-1.70%) |
Jul 12, 2022 | 27.36 | 27.84 | 27.34 | 27.51 | 1,260,468 | +0.28(+1.04%) |
Jul 11, 2022 | 27.54 | 27.66 | 27.14 | 27.22 | 689,865 | -0.52(-1.89%) |
Jul 08, 2022 | 27.92 | 28.08 | 27.53 | 27.75 | 849,710 | -0.06(-0.21%) |
Jul 07, 2022 | 27.18 | 27.83 | 27.17 | 27.81 | 1,265,739 | +0.92(+3.43%) |
Jul 06, 2022 | 27.09 | 27.26 | 26.45 | 26.88 | 1,287,439 | -0.32(-1.17%) |
Jul 05, 2022 | 26.89 | 27.25 | 26.31 | 27.20 | 1,099,558 | -0.24(-0.88%) |
Jul 01, 2022 | 26.97 | 27.54 | 26.80 | 27.44 | 937,407 | +0.38(+1.39%) |
Jun 30, 2022 | 27.18 | 27.34 | 26.41 | 27.07 | 1,698,665 | -0.52(-1.89%) |
Jun 29, 2022 | 27.40 | 27.60 | 26.93 | 27.59 | 1,364,812 | +0.09(+0.32%) |
Jun 28, 2022 | 27.95 | 28.21 | 27.45 | 27.50 | 1,325,069 | -0.42(-1.49%) |
Jun 27, 2022 | 27.61 | 28.05 | 26.24 | 27.92 | 1,006,852 | +0.30(+1.09%) |
Jun 24, 2022 | 27.25 | 27.93 | 27.13 | 27.62 | 2,039,170 | +0.58(+2.15%) |
Jun 23, 2022 | 26.98 | 27.39 | 26.76 | 27.04 | 1,478,664 | -0.03(-0.11%) |
Jun 22, 2022 | 27.29 | 27.45 | 26.84 | 27.07 | 1,250,231 | -0.15(-0.53%) |
Jun 21, 2022 | 26.54 | 27.29 | 26.53 | 27.21 | 1,694,110 | +1.35(+5.20%) |
Jun 17, 2022 | 25.68 | 26.18 | 25.55 | 25.87 | 3,019,475 | +0.38(+1.48%) |
Jun 16, 2022 | 26.88 | 26.88 | 25.32 | 25.49 | 2,106,568 | -1.95(-7.09%) |
Jun 15, 2022 | 27.37 | 27.99 | 27.21 | 27.43 | 2,085,429 | +0.30(+1.11%) |
Jun 14, 2022 | 27.92 | 27.92 | 26.83 | 27.14 | 1,450,755 | -0.50(-1.82%) |
Jun 13, 2022 | 28.08 | 28.30 | 27.40 | 27.64 | 1,049,322 | -1.07(-3.74%) |
Jun 10, 2022 | 29.44 | 29.66 | 28.70 | 28.71 | 569,931 | -1.05(-3.54%) |
Jun 09, 2022 | 29.78 | 30.31 | 29.71 | 29.77 | 597,804 | -0.20(-0.68%) |
Jun 08, 2022 | 29.93 | 30.32 | 29.84 | 29.97 | 410,066 | -0.08(-0.26%) |
Jun 07, 2022 | 29.77 | 30.23 | 29.51 | 30.05 | 863,707 | +0.03(+0.10%) |
Jun 06, 2022 | 29.87 | 30.14 | 29.65 | 30.02 | 561,693 | +0.52(+1.77%) |
Jun 03, 2022 | 29.65 | 29.80 | 29.47 | 29.50 | 616,714 | -0.46(-1.55%) |
Jun 02, 2022 | 29.68 | 29.97 | 29.52 | 29.96 | 981,143 | +0.47(+1.61%) |