Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 27.36 | 27.36 | 27.20 | 27.20 | 1,605 | -0.02(-0.08%) |
Aug 30, 2022 | 27.38 | 27.38 | 27.05 | 27.22 | 1,033 | -0.30(-1.09%) |
Aug 29, 2022 | 27.43 | 27.64 | 27.40 | 27.52 | 1,060 | -0.19(-0.69%) |
Aug 26, 2022 | 28.34 | 28.34 | 27.71 | 27.71 | 1,500 | -0.64(-2.24%) |
Aug 25, 2022 | 28.17 | 28.35 | 28.17 | 28.35 | 744 | +0.36(+1.30%) |
Aug 24, 2022 | 27.62 | 28.07 | 27.62 | 27.98 | 3,892 | +0.27(+0.98%) |
Aug 23, 2022 | 27.76 | 27.83 | 27.71 | 27.71 | 1,734 | -0.17(-0.63%) |
Aug 22, 2022 | 28.32 | 28.36 | 27.88 | 27.88 | 1,949 | -0.97(-3.37%) |
Aug 19, 2022 | 28.73 | 28.86 | 28.72 | 28.86 | 2,203 | -0.28(-0.95%) |
Aug 18, 2022 | 29.07 | 29.18 | 29.07 | 29.13 | 1,222 | -0.14(-0.47%) |
Aug 17, 2022 | 29.66 | 29.66 | 29.26 | 29.27 | 5,182 | -0.58(-1.96%) |
Aug 16, 2022 | 29.51 | 30.02 | 29.51 | 29.86 | 4,888 | +0.21(+0.72%) |
Aug 15, 2022 | 29.45 | 29.65 | 29.45 | 29.64 | 1,140 | +0.10(+0.33%) |
Aug 12, 2022 | 29.43 | 29.55 | 29.38 | 29.55 | 5,300 | +0.43(+1.48%) |
Aug 11, 2022 | 29.17 | 29.58 | 29.05 | 29.11 | 2,831 | +0.18(+0.62%) |
Aug 10, 2022 | 28.88 | 29.02 | 28.75 | 28.93 | 4,207 | +0.62(+2.20%) |
Aug 09, 2022 | 28.40 | 28.40 | 28.24 | 28.31 | 1,161 | -0.30(-1.06%) |
Aug 08, 2022 | 28.99 | 28.99 | 28.55 | 28.62 | 2,397 | +0.18(+0.63%) |
Aug 05, 2022 | 28.40 | 28.55 | 28.26 | 28.44 | 1,473 | -0.39(-1.37%) |
Aug 04, 2022 | 28.68 | 28.83 | 28.68 | 28.83 | 2,655 | +0.07(+0.25%) |
Aug 03, 2022 | 28.72 | 28.76 | 28.71 | 28.76 | 1,074 | +0.47(+1.66%) |
Aug 02, 2022 | 28.56 | 28.56 | 28.29 | 28.29 | 1,961 | -0.05(-0.19%) |
Aug 01, 2022 | 28.04 | 28.34 | 28.04 | 28.34 | 576 | +0.02(+0.07%) |
Jul 29, 2022 | 28.52 | 28.52 | 27.81 | 28.32 | 4,174 | -0.16(-0.55%) |
Jul 28, 2022 | 28.23 | 28.50 | 28.23 | 28.48 | 1,402 | -0.15(-0.52%) |
Jul 27, 2022 | 28.19 | 28.64 | 28.19 | 28.63 | 3,092 | +0.76(+2.74%) |
Jul 26, 2022 | 27.97 | 27.97 | 27.86 | 27.86 | 412 | -0.50(-1.75%) |
Jul 25, 2022 | 28.51 | 28.51 | 28.22 | 28.36 | 6,017 | +0.09(+0.32%) |
Jul 22, 2022 | 28.33 | 28.60 | 28.13 | 28.27 | 3,031 | -0.43(-1.48%) |
Jul 21, 2022 | 28.52 | 28.70 | 28.48 | 28.70 | 1,858 | -0.14(-0.48%) |
Jul 20, 2022 | 28.86 | 28.94 | 28.69 | 28.84 | 4,583 | +0.52(+1.82%) |
Jul 19, 2022 | 27.66 | 28.32 | 27.66 | 28.32 | 4,768 | +0.84(+3.06%) |
Jul 18, 2022 | 27.82 | 27.82 | 27.46 | 27.48 | 5,249 | +0.04(+0.13%) |
Jul 15, 2022 | 27.18 | 27.48 | 27.18 | 27.44 | 37,426 | +0.64(+2.37%) |
Jul 14, 2022 | 26.90 | 26.90 | 26.62 | 26.81 | 5,137 | -0.36(-1.33%) |
Jul 13, 2022 | 26.58 | 27.31 | 26.58 | 27.17 | 2,957 | +0.06(+0.22%) |
Jul 12, 2022 | 27.31 | 27.36 | 27.04 | 27.11 | 2,341 | +0.15(+0.54%) |
Jul 11, 2022 | 27.63 | 27.63 | 26.96 | 26.96 | 2,649 | -0.72(-2.61%) |
Jul 08, 2022 | 27.70 | 27.87 | 27.69 | 27.69 | 2,805 | -0.30(-1.07%) |
Jul 07, 2022 | 27.87 | 28.06 | 27.87 | 27.99 | 2,405 | +0.34(+1.22%) |
Jul 06, 2022 | 27.45 | 27.83 | 27.45 | 27.65 | 1,562 | -0.13(-0.45%) |
Jul 05, 2022 | 27.20 | 27.77 | 27.18 | 27.77 | 3,666 | +0.23(+0.85%) |
Jul 01, 2022 | 27.26 | 27.54 | 27.10 | 27.54 | 7,175 | +0.54(+2.01%) |
Jun 30, 2022 | 27.00 | 27.28 | 27.00 | 27.00 | 2,895 | -0.26(-0.94%) |
Jun 29, 2022 | 27.06 | 27.25 | 27.06 | 27.25 | 2,337 | -0.08(-0.30%) |
Jun 28, 2022 | 28.33 | 28.33 | 27.34 | 27.34 | 2,185 | -0.58(-2.07%) |
Jun 27, 2022 | 28.11 | 28.11 | 27.81 | 27.92 | 3,212 | -0.18(-0.63%) |
Jun 24, 2022 | 27.46 | 28.23 | 27.46 | 28.09 | 4,301 | +0.84(+3.09%) |
Jun 23, 2022 | 26.96 | 27.25 | 26.90 | 27.25 | 3,670 | +0.25(+0.93%) |
Jun 22, 2022 | 26.96 | 27.13 | 26.96 | 27.00 | 3,678 | +0.11(+0.40%) |
Jun 21, 2022 | 27.18 | 27.34 | 26.89 | 26.89 | 60,865 | +0.11(+0.39%) |
Jun 17, 2022 | 26.33 | 26.92 | 26.33 | 26.79 | 6,067 | +0.43(+1.62%) |
Jun 16, 2022 | 26.66 | 26.66 | 26.28 | 26.36 | 2,404 | -0.96(-3.51%) |
Jun 15, 2022 | 27.14 | 27.53 | 27.09 | 27.32 | 39,742 | +0.45(+1.67%) |
Jun 14, 2022 | 27.07 | 27.30 | 26.68 | 26.87 | 2,253 | -0.17(-0.62%) |
Jun 13, 2022 | 27.49 | 27.50 | 27.04 | 27.04 | 4,631 | -1.43(-5.01%) |
Jun 10, 2022 | 28.49 | 28.52 | 28.34 | 28.46 | 7,983 | -0.62(-2.14%) |
Jun 09, 2022 | 29.09 | 29.09 | 29.06 | 29.09 | 610 | -0.71(-2.37%) |
Jun 08, 2022 | 29.85 | 30.13 | 29.79 | 29.79 | 1,519 | -0.21(-0.69%) |
Jun 07, 2022 | 29.41 | 30.00 | 29.41 | 30.00 | 930 | +0.24(+0.82%) |
Jun 06, 2022 | 29.83 | 29.83 | 29.76 | 29.76 | 566 | +0.00(+0.01%) |
Jun 03, 2022 | 29.93 | 29.93 | 29.75 | 29.75 | 2,936 | -0.52(-1.72%) |
Jun 02, 2022 | 29.82 | 30.27 | 29.82 | 30.27 | 972 | +0.37(+1.23%) |