Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 27.50 | 27.70 | 27.34 | 27.49 | 18,499 | -0.12(-0.42%) |
Aug 30, 2022 | 27.77 | 27.88 | 27.57 | 27.61 | 15,137 | -0.34(-1.22%) |
Aug 29, 2022 | 27.39 | 28.09 | 27.39 | 27.95 | 7,270 | +0.02(+0.06%) |
Aug 26, 2022 | 28.54 | 28.54 | 27.89 | 27.93 | 9,225 | -0.47(-1.65%) |
Aug 25, 2022 | 28.09 | 28.40 | 28.09 | 28.40 | 32,586 | +0.44(+1.57%) |
Aug 24, 2022 | 28.01 | 28.01 | 27.83 | 27.96 | 10,060 | -0.02(-0.05%) |
Aug 23, 2022 | 27.86 | 28.04 | 27.82 | 27.98 | 5,683 | +0.44(+1.61%) |
Aug 22, 2022 | 27.60 | 27.60 | 27.46 | 27.53 | 45,581 | -0.06(-0.21%) |
Aug 19, 2022 | 27.99 | 27.99 | 27.46 | 27.59 | 49,926 | -0.24(-0.86%) |
Aug 18, 2022 | 27.57 | 28.75 | 27.57 | 27.83 | 28,494 | +0.00(+0.01%) |
Aug 17, 2022 | 28.12 | 28.12 | 27.72 | 27.83 | 8,856 | -0.17(-0.62%) |
Aug 16, 2022 | 27.80 | 28.05 | 27.80 | 28.00 | 11,636 | +0.20(+0.72%) |
Aug 15, 2022 | 28.00 | 28.65 | 27.70 | 27.80 | 14,576 | -0.20(-0.71%) |
Aug 12, 2022 | 27.62 | 28.07 | 27.62 | 28.00 | 25,424 | +0.39(+1.43%) |
Aug 11, 2022 | 27.80 | 27.90 | 27.61 | 27.61 | 11,160 | -0.09(-0.34%) |
Aug 10, 2022 | 27.41 | 27.81 | 27.41 | 27.70 | 5,308 | +0.49(+1.79%) |
Aug 09, 2022 | 27.36 | 29.16 | 27.20 | 27.21 | 4,749 | +0.05(+0.19%) |
Aug 08, 2022 | 27.00 | 27.26 | 26.99 | 27.16 | 7,664 | +0.30(+1.10%) |
Aug 05, 2022 | 26.50 | 26.92 | 26.50 | 26.86 | 5,250 | +0.01(+0.05%) |
Aug 04, 2022 | 26.88 | 29.28 | 26.73 | 26.85 | 18,895 | +0.05(+0.20%) |
Aug 03, 2022 | 26.92 | 26.92 | 26.65 | 26.80 | 6,952 | +0.07(+0.27%) |
Aug 02, 2022 | 27.09 | 27.09 | 26.67 | 26.73 | 11,392 | -0.33(-1.21%) |
Aug 01, 2022 | 26.98 | 27.45 | 26.98 | 27.05 | 8,099 | -0.07(-0.25%) |
Jul 29, 2022 | 27.09 | 27.18 | 26.93 | 27.12 | 23,118 | +0.00(+0.00%) |
Jul 28, 2022 | 26.81 | 27.12 | 26.45 | 27.12 | 18,748 | +0.16(+0.61%) |
Jul 27, 2022 | 26.77 | 26.98 | 26.59 | 26.96 | 13,508 | +0.48(+1.80%) |
Jul 26, 2022 | 26.52 | 26.52 | 26.36 | 26.48 | 7,707 | -0.04(-0.15%) |
Jul 25, 2022 | 26.37 | 26.62 | 26.37 | 26.52 | 15,424 | +0.14(+0.53%) |
Jul 22, 2022 | 26.56 | 26.61 | 26.38 | 26.38 | 12,301 | -0.20(-0.75%) |
Jul 21, 2022 | 26.38 | 26.60 | 26.38 | 26.58 | 4,186 | +0.12(+0.46%) |
Jul 20, 2022 | 26.39 | 26.68 | 26.31 | 26.46 | 10,820 | -0.12(-0.45%) |
Jul 19, 2022 | 26.29 | 27.10 | 26.29 | 26.58 | 20,200 | +0.53(+2.05%) |
Jul 18, 2022 | 26.35 | 26.38 | 25.95 | 26.05 | 17,928 | +0.15(+0.57%) |
Jul 15, 2022 | 25.96 | 25.98 | 25.55 | 25.90 | 23,888 | +0.11(+0.42%) |
Jul 14, 2022 | 25.41 | 25.81 | 25.41 | 25.79 | 21,919 | -0.44(-1.68%) |
Jul 13, 2022 | 26.00 | 26.25 | 25.57 | 26.23 | 27,382 | +0.18(+0.69%) |
Jul 12, 2022 | 26.09 | 26.27 | 26.05 | 26.05 | 4,676 | -0.12(-0.46%) |
Jul 11, 2022 | 26.37 | 26.37 | 25.79 | 26.17 | 9,366 | -0.23(-0.87%) |
Jul 08, 2022 | 26.44 | 26.63 | 26.39 | 26.40 | 12,303 | +0.05(+0.19%) |
Jul 07, 2022 | 26.27 | 26.47 | 26.27 | 26.35 | 16,339 | +0.44(+1.70%) |
Jul 06, 2022 | 26.01 | 26.02 | 25.39 | 25.91 | 15,363 | -0.37(-1.41%) |
Jul 05, 2022 | 26.01 | 26.28 | 25.72 | 26.28 | 12,064 | -0.39(-1.46%) |
Jul 01, 2022 | 26.57 | 26.67 | 26.34 | 26.67 | 3,112 | -0.04(-0.15%) |
Jun 30, 2022 | 26.23 | 27.02 | 26.23 | 26.71 | 10,752 | -0.22(-0.81%) |
Jun 29, 2022 | 27.00 | 27.16 | 26.82 | 26.93 | 5,015 | -0.17(-0.64%) |
Jun 28, 2022 | 27.76 | 27.76 | 27.08 | 27.10 | 47,368 | -0.36(-1.31%) |
Jun 27, 2022 | 26.97 | 27.57 | 26.97 | 27.46 | 16,899 | +0.35(+1.29%) |
Jun 24, 2022 | 27.03 | 27.20 | 26.90 | 27.11 | 10,793 | +0.43(+1.63%) |
Jun 23, 2022 | 27.01 | 27.01 | 26.45 | 26.68 | 20,122 | -1.32(-4.73%) |
Jun 22, 2022 | 27.63 | 28.00 | 27.44 | 28.00 | 9,225 | +0.12(+0.42%) |
Jun 21, 2022 | 27.50 | 28.74 | 27.50 | 27.88 | 11,483 | -1.47(-4.99%) |
Jun 17, 2022 | 28.14 | 29.35 | 28.01 | 29.35 | 6,497 | +1.15(+4.08%) |
Jun 16, 2022 | 28.72 | 28.75 | 27.84 | 28.20 | 33,134 | -0.86(-2.96%) |
Jun 15, 2022 | 29.10 | 29.12 | 28.73 | 29.06 | 23,810 | +0.17(+0.59%) |
Jun 14, 2022 | 28.76 | 28.94 | 28.51 | 28.89 | 30,961 | +0.26(+0.91%) |
Jun 13, 2022 | 29.15 | 29.15 | 28.40 | 28.63 | 21,154 | -0.79(-2.69%) |
Jun 10, 2022 | 29.39 | 29.49 | 29.16 | 29.42 | 57,129 | -1.35(-4.39%) |
Jun 09, 2022 | 30.16 | 30.77 | 29.73 | 30.77 | 10,987 | +0.61(+2.02%) |
Jun 08, 2022 | 30.40 | 30.40 | 30.11 | 30.16 | 5,580 | -0.21(-0.69%) |
Jun 07, 2022 | 29.79 | 30.37 | 29.79 | 30.37 | 7,651 | +0.27(+0.89%) |
Jun 06, 2022 | 30.36 | 30.54 | 30.09 | 30.10 | 31,362 | -0.23(-0.76%) |
Jun 03, 2022 | 30.66 | 31.78 | 30.15 | 30.33 | 60,957 | -0.42(-1.37%) |
Jun 02, 2022 | 30.38 | 30.75 | 30.28 | 30.75 | 22,791 | +0.41(+1.35%) |