Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 27.21 | 27.22 | 27.05 | 27.12 | 2,680,030 | -0.02(-0.07%) |
Aug 30, 2022 | 27.09 | 27.23 | 27.07 | 27.14 | 2,811,087 | -0.01(-0.03%) |
Aug 29, 2022 | 27.13 | 27.19 | 27.07 | 27.15 | 4,186,197 | +0.01(+0.03%) |
Aug 26, 2022 | 26.89 | 27.16 | 26.83 | 27.14 | 2,944,587 | +0.10(+0.38%) |
Aug 25, 2022 | 27.08 | 27.11 | 27.00 | 27.04 | 2,618,760 | -0.05(-0.17%) |
Aug 24, 2022 | 27.18 | 27.22 | 27.02 | 27.09 | 4,877,114 | +0.02(+0.07%) |
Aug 23, 2022 | 27.17 | 27.18 | 26.95 | 27.07 | 15,620,212 | -0.11(-0.41%) |
Aug 22, 2022 | 27.03 | 27.21 | 27.03 | 27.18 | 5,030,427 | +0.22(+0.83%) |
Aug 19, 2022 | 26.94 | 26.99 | 26.92 | 26.96 | 3,373,784 | +0.17(+0.63%) |
Aug 18, 2022 | 26.63 | 26.83 | 26.63 | 26.79 | 3,187,674 | +0.21(+0.77%) |
Aug 17, 2022 | 26.59 | 26.63 | 26.52 | 26.58 | 2,902,200 | +0.04(+0.14%) |
Aug 16, 2022 | 26.59 | 26.59 | 26.49 | 26.55 | 3,261,083 | -0.01(-0.04%) |
Aug 15, 2022 | 26.41 | 26.56 | 26.41 | 26.56 | 4,802,893 | +0.23(+0.88%) |
Aug 12, 2022 | 26.30 | 26.39 | 26.29 | 26.32 | 3,294,626 | +0.10(+0.39%) |
Aug 11, 2022 | 26.12 | 26.22 | 26.07 | 26.22 | 3,100,362 | +0.02(+0.07%) |
Aug 10, 2022 | 26.20 | 26.24 | 26.07 | 26.20 | 6,651,613 | -0.29(-1.09%) |
Aug 09, 2022 | 26.43 | 26.51 | 26.42 | 26.49 | 1,542,833 | -0.03(-0.11%) |
Aug 08, 2022 | 26.49 | 26.53 | 26.43 | 26.52 | 3,008,575 | -0.04(-0.14%) |
Aug 05, 2022 | 26.59 | 26.61 | 26.52 | 26.56 | 3,433,644 | +0.22(+0.85%) |
Aug 04, 2022 | 26.49 | 26.51 | 26.31 | 26.33 | 2,720,846 | -0.17(-0.63%) |
Aug 03, 2022 | 26.47 | 26.60 | 26.47 | 26.50 | 3,016,067 | +0.07(+0.28%) |
Aug 02, 2022 | 26.32 | 26.47 | 26.29 | 26.43 | 16,159,672 | +0.17(+0.64%) |
Aug 01, 2022 | 26.27 | 26.29 | 26.20 | 26.26 | 6,252,978 | -0.10(-0.39%) |
Jul 29, 2022 | 26.52 | 26.55 | 26.36 | 26.36 | 5,943,981 | -0.10(-0.39%) |
Jul 28, 2022 | 26.50 | 26.59 | 26.45 | 26.46 | 2,534,217 | -0.02(-0.07%) |
Jul 27, 2022 | 26.65 | 26.74 | 26.45 | 26.48 | 5,309,625 | -0.22(-0.84%) |
Jul 26, 2022 | 26.63 | 26.71 | 26.63 | 26.71 | 2,619,028 | +0.21(+0.77%) |
Jul 25, 2022 | 26.45 | 26.55 | 26.44 | 26.50 | 2,159,919 | -0.04(-0.14%) |
Jul 22, 2022 | 26.58 | 26.58 | 26.42 | 26.54 | 3,381,964 | -0.04(-0.14%) |
Jul 21, 2022 | 26.69 | 26.72 | 26.58 | 26.58 | 3,036,653 | -0.07(-0.28%) |
Jul 20, 2022 | 26.55 | 26.71 | 26.54 | 26.65 | 2,384,582 | +0.07(+0.28%) |
Jul 19, 2022 | 26.54 | 26.58 | 26.49 | 26.58 | 3,464,219 | -0.17(-0.63%) |
Jul 18, 2022 | 26.72 | 26.75 | 26.59 | 26.74 | 3,887,076 | -0.15(-0.55%) |
Jul 15, 2022 | 26.96 | 26.99 | 26.85 | 26.89 | 2,567,060 | -0.16(-0.59%) |
Jul 14, 2022 | 27.15 | 27.21 | 26.98 | 27.05 | 3,295,149 | +0.19(+0.69%) |
Jul 13, 2022 | 26.98 | 26.99 | 26.74 | 26.86 | 1,741,597 | -0.06(-0.21%) |
Jul 12, 2022 | 26.92 | 26.94 | 26.84 | 26.92 | 1,702,409 | -0.01(-0.03%) |
Jul 11, 2022 | 26.89 | 26.95 | 26.84 | 26.93 | 4,539,929 | +0.31(+1.16%) |
Jul 08, 2022 | 26.65 | 26.71 | 26.58 | 26.62 | 1,863,326 | -0.02(-0.07%) |
Jul 07, 2022 | 26.63 | 26.69 | 26.58 | 26.64 | 2,493,676 | +0.01(+0.03%) |
Jul 06, 2022 | 26.61 | 26.69 | 26.58 | 26.63 | 4,990,544 | +0.12(+0.46%) |
Jul 05, 2022 | 26.51 | 26.58 | 26.47 | 26.51 | 3,568,638 | +0.37(+1.43%) |
Jul 01, 2022 | 26.22 | 26.28 | 26.13 | 26.14 | 3,181,591 | +0.08(+0.32%) |
Jun 30, 2022 | 26.16 | 26.17 | 26.03 | 26.05 | 2,268,117 | -0.08(-0.32%) |
Jun 29, 2022 | 26.05 | 26.15 | 26.04 | 26.14 | 2,173,514 | +0.15(+0.57%) |
Jun 28, 2022 | 25.96 | 26.01 | 25.93 | 25.99 | 1,799,600 | +0.15(+0.58%) |
Jun 27, 2022 | 25.85 | 25.87 | 25.77 | 25.84 | 1,572,143 | -0.05(-0.18%) |
Jun 24, 2022 | 25.92 | 25.95 | 25.85 | 25.89 | 1,531,549 | -0.06(-0.22%) |
Jun 23, 2022 | 25.95 | 26.01 | 25.88 | 25.94 | 2,321,844 | +0.03(+0.11%) |
Jun 22, 2022 | 25.95 | 25.95 | 25.82 | 25.91 | 1,911,281 | -0.04(-0.14%) |
Jun 21, 2022 | 25.94 | 26.00 | 25.89 | 25.95 | 2,712,882 | -0.09(-0.36%) |
Jun 17, 2022 | 26.01 | 26.13 | 26.00 | 26.04 | 2,261,099 | +0.26(+1.01%) |
Jun 16, 2022 | 25.98 | 26.05 | 25.71 | 25.78 | 5,275,133 | -0.25(-0.97%) |
Jun 15, 2022 | 26.18 | 26.29 | 26.02 | 26.03 | 6,312,463 | -0.20(-0.78%) |
Jun 14, 2022 | 26.13 | 26.29 | 26.12 | 26.24 | 4,439,197 | +0.06(+0.21%) |
Jun 13, 2022 | 26.09 | 26.21 | 26.06 | 26.18 | 6,635,350 | +0.25(+0.97%) |
Jun 10, 2022 | 25.89 | 25.95 | 25.88 | 25.93 | 2,694,658 | +0.21(+0.80%) |
Jun 09, 2022 | 25.56 | 25.73 | 25.53 | 25.73 | 4,560,875 | +0.19(+0.73%) |
Jun 08, 2022 | 25.49 | 25.54 | 25.46 | 25.54 | 1,075,714 | +0.07(+0.29%) |
Jun 07, 2022 | 25.59 | 25.59 | 25.46 | 25.47 | 1,606,084 | -0.03(-0.11%) |
Jun 06, 2022 | 25.43 | 25.52 | 25.42 | 25.49 | 3,010,795 | +0.06(+0.22%) |
Jun 03, 2022 | 25.39 | 25.47 | 25.35 | 25.44 | 6,132,070 | +0.11(+0.44%) |
Jun 02, 2022 | 25.43 | 25.46 | 25.33 | 25.33 | 6,697,716 | -0.22(-0.88%) |