Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 27.29 | 27.33 | 27.02 | 27.17 | 257,792 | -0.09(-0.32%) |
Aug 30, 2022 | 27.24 | 27.29 | 26.85 | 27.25 | 191,333 | +0.05(+0.18%) |
Aug 29, 2022 | 27.40 | 27.49 | 27.19 | 27.20 | 169,450 | -0.48(-1.74%) |
Aug 26, 2022 | 28.14 | 28.17 | 27.60 | 27.69 | 243,330 | -0.39(-1.41%) |
Aug 25, 2022 | 27.76 | 28.14 | 27.67 | 28.08 | 237,509 | +0.38(+1.36%) |
Aug 24, 2022 | 27.30 | 27.75 | 27.18 | 27.70 | 239,054 | +0.18(+0.66%) |
Aug 23, 2022 | 27.65 | 27.97 | 27.48 | 27.52 | 140,830 | -0.13(-0.49%) |
Aug 22, 2022 | 27.99 | 27.99 | 27.59 | 27.66 | 235,406 | -0.82(-2.87%) |
Aug 19, 2022 | 28.87 | 28.92 | 28.23 | 28.48 | 681,355 | -0.47(-1.63%) |
Aug 18, 2022 | 28.89 | 28.99 | 28.69 | 28.95 | 211,838 | +0.07(+0.23%) |
Aug 17, 2022 | 28.96 | 29.09 | 28.78 | 28.88 | 250,924 | -0.33(-1.12%) |
Aug 16, 2022 | 29.02 | 29.35 | 28.92 | 29.21 | 209,528 | +0.11(+0.36%) |
Aug 15, 2022 | 28.81 | 29.18 | 28.76 | 29.10 | 278,026 | +0.09(+0.30%) |
Aug 12, 2022 | 28.60 | 29.01 | 28.53 | 29.01 | 230,023 | +0.51(+1.79%) |
Aug 11, 2022 | 28.71 | 28.73 | 28.43 | 28.50 | 205,499 | +0.22(+0.78%) |
Aug 10, 2022 | 28.13 | 28.49 | 27.93 | 28.28 | 267,726 | +0.52(+1.87%) |
Aug 09, 2022 | 27.98 | 27.98 | 27.53 | 27.76 | 252,401 | -0.13(-0.48%) |
Aug 08, 2022 | 27.94 | 28.09 | 27.79 | 27.90 | 383,676 | +0.09(+0.31%) |
Aug 05, 2022 | 27.58 | 27.95 | 27.53 | 27.81 | 272,681 | +0.30(+1.08%) |
Aug 04, 2022 | 27.55 | 27.70 | 27.40 | 27.51 | 342,550 | -0.15(-0.55%) |
Aug 03, 2022 | 27.29 | 27.72 | 26.98 | 27.67 | 276,344 | +0.53(+1.94%) |
Aug 02, 2022 | 27.06 | 27.36 | 26.88 | 27.14 | 371,353 | -0.11(-0.39%) |
Aug 01, 2022 | 26.76 | 27.53 | 26.67 | 27.24 | 489,974 | +0.23(+0.85%) |
Jul 29, 2022 | 26.54 | 27.11 | 26.54 | 27.01 | 372,748 | +0.41(+1.55%) |
Jul 28, 2022 | 26.62 | 26.74 | 26.27 | 26.60 | 338,219 | -0.01(-0.04%) |
Jul 27, 2022 | 26.06 | 26.76 | 26.02 | 26.61 | 303,433 | +0.66(+2.55%) |
Jul 26, 2022 | 25.75 | 25.98 | 25.69 | 25.95 | 318,235 | +0.20(+0.78%) |
Jul 25, 2022 | 25.98 | 26.25 | 25.61 | 25.75 | 434,397 | -0.05(-0.19%) |
Jul 22, 2022 | 26.20 | 26.35 | 25.63 | 25.80 | 252,834 | -0.45(-1.72%) |
Jul 21, 2022 | 26.35 | 26.66 | 25.95 | 26.25 | 336,024 | +0.22(+0.85%) |
Jul 20, 2022 | 24.67 | 26.09 | 24.28 | 26.03 | 442,801 | +1.41(+5.73%) |
Jul 19, 2022 | 24.11 | 24.73 | 23.94 | 24.62 | 223,685 | +0.80(+3.34%) |
Jul 18, 2022 | 23.94 | 24.23 | 23.73 | 23.82 | 174,843 | +0.10(+0.40%) |
Jul 15, 2022 | 23.48 | 23.83 | 23.16 | 23.73 | 211,095 | +0.67(+2.91%) |
Jul 14, 2022 | 22.78 | 23.06 | 22.65 | 23.05 | 199,169 | -0.19(-0.83%) |
Jul 13, 2022 | 23.68 | 23.68 | 23.16 | 23.25 | 215,183 | -0.58(-2.42%) |
Jul 12, 2022 | 23.70 | 24.23 | 23.70 | 23.82 | 214,792 | -0.08(-0.32%) |
Jul 11, 2022 | 23.95 | 24.10 | 23.77 | 23.90 | 113,112 | -0.24(-0.99%) |
Jul 08, 2022 | 24.23 | 24.23 | 23.80 | 24.14 | 224,222 | +0.04(+0.16%) |
Jul 07, 2022 | 24.25 | 24.49 | 24.07 | 24.10 | 212,368 | +0.04(+0.16%) |
Jul 06, 2022 | 24.00 | 24.14 | 23.65 | 24.06 | 249,039 | -0.10(-0.40%) |
Jul 05, 2022 | 23.71 | 24.17 | 23.24 | 24.16 | 332,010 | -0.02(-0.08%) |
Jul 01, 2022 | 23.61 | 24.28 | 23.52 | 24.18 | 216,071 | +0.42(+1.78%) |
Jun 30, 2022 | 23.61 | 24.01 | 23.41 | 23.75 | 289,491 | -0.12(-0.48%) |
Jun 29, 2022 | 24.32 | 24.32 | 23.81 | 23.87 | 234,647 | -0.28(-1.15%) |
Jun 28, 2022 | 24.43 | 24.57 | 24.07 | 24.15 | 261,507 | -0.10(-0.40%) |
Jun 27, 2022 | 24.50 | 24.69 | 23.91 | 24.24 | 249,870 | -0.06(-0.24%) |
Jun 24, 2022 | 23.45 | 24.38 | 23.45 | 24.30 | 884,023 | +1.00(+4.28%) |
Jun 23, 2022 | 23.59 | 23.70 | 23.10 | 23.30 | 254,180 | -0.46(-1.94%) |
Jun 22, 2022 | 23.56 | 23.87 | 23.48 | 23.76 | 171,386 | -0.08(-0.32%) |
Jun 21, 2022 | 23.66 | 23.91 | 23.36 | 23.84 | 266,107 | +0.65(+2.81%) |
Jun 17, 2022 | 23.44 | 23.64 | 23.14 | 23.19 | 680,065 | +0.08(+0.33%) |
Jun 16, 2022 | 23.34 | 23.46 | 22.89 | 23.11 | 308,008 | -0.54(-2.27%) |
Jun 15, 2022 | 23.88 | 24.04 | 23.50 | 23.65 | 286,164 | +0.03(+0.12%) |
Jun 14, 2022 | 23.43 | 23.80 | 23.35 | 23.62 | 192,618 | +0.23(+0.98%) |
Jun 13, 2022 | 23.37 | 23.91 | 23.27 | 23.39 | 238,261 | -0.43(-1.81%) |
Jun 10, 2022 | 23.87 | 24.10 | 23.69 | 23.82 | 199,567 | -0.55(-2.24%) |
Jun 09, 2022 | 24.84 | 24.98 | 24.37 | 24.37 | 254,849 | -0.62(-2.49%) |
Jun 08, 2022 | 25.09 | 25.23 | 24.86 | 24.99 | 167,943 | -0.32(-1.25%) |
Jun 07, 2022 | 25.02 | 25.46 | 25.00 | 25.31 | 169,917 | -0.01(-0.04%) |
Jun 06, 2022 | 25.24 | 25.38 | 25.08 | 25.32 | 242,268 | +0.23(+0.92%) |
Jun 03, 2022 | 25.46 | 25.46 | 24.98 | 25.09 | 155,493 | -0.35(-1.36%) |
Jun 02, 2022 | 25.08 | 25.48 | 24.68 | 25.43 | 247,249 | +0.50(+2.00%) |