Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 27.05 | 27.17 | 26.79 | 26.80 | 1,858,034 | -0.39(-1.43%) |
Aug 30, 2022 | 27.78 | 27.81 | 27.14 | 27.19 | 1,487,688 | -0.35(-1.27%) |
Aug 29, 2022 | 27.40 | 27.70 | 27.37 | 27.54 | 1,268,320 | +0.16(+0.57%) |
Aug 26, 2022 | 28.25 | 28.25 | 27.36 | 27.38 | 2,009,679 | -0.87(-3.10%) |
Aug 25, 2022 | 27.84 | 28.26 | 27.81 | 28.26 | 1,111,615 | +0.56(+2.04%) |
Aug 24, 2022 | 27.69 | 27.89 | 27.64 | 27.69 | 1,151,483 | -0.05(-0.18%) |
Aug 23, 2022 | 27.62 | 28.04 | 27.61 | 27.74 | 1,305,149 | +0.10(+0.35%) |
Aug 22, 2022 | 27.98 | 28.00 | 27.60 | 27.64 | 1,636,914 | -1.24(-4.31%) |
Aug 19, 2022 | 29.21 | 29.23 | 28.85 | 28.89 | 984,641 | -0.56(-1.91%) |
Aug 18, 2022 | 29.46 | 29.55 | 29.36 | 29.45 | 1,056,660 | +0.26(+0.90%) |
Aug 17, 2022 | 29.21 | 29.34 | 29.02 | 29.19 | 1,013,937 | -0.56(-1.89%) |
Aug 16, 2022 | 29.51 | 29.84 | 29.51 | 29.75 | 1,104,538 | +0.02(+0.07%) |
Aug 15, 2022 | 29.67 | 29.79 | 29.54 | 29.73 | 1,045,906 | -0.16(-0.52%) |
Aug 12, 2022 | 29.54 | 29.90 | 29.49 | 29.89 | 1,326,809 | +0.23(+0.79%) |
Aug 11, 2022 | 29.82 | 29.91 | 29.62 | 29.66 | 1,382,665 | +0.02(+0.07%) |
Aug 10, 2022 | 29.44 | 29.66 | 29.30 | 29.64 | 1,157,342 | +1.18(+4.13%) |
Aug 09, 2022 | 28.58 | 28.67 | 28.44 | 28.46 | 1,450,703 | -0.42(-1.45%) |
Aug 08, 2022 | 29.06 | 29.25 | 28.78 | 28.88 | 1,370,650 | +0.02(+0.07%) |
Aug 05, 2022 | 28.62 | 28.88 | 28.52 | 28.86 | 1,181,663 | -0.42(-1.43%) |
Aug 04, 2022 | 29.17 | 29.36 | 29.10 | 29.28 | 1,095,583 | +0.36(+1.24%) |
Aug 03, 2022 | 28.83 | 28.97 | 28.64 | 28.92 | 1,354,868 | +0.11(+0.37%) |
Aug 02, 2022 | 28.99 | 29.13 | 28.79 | 28.81 | 1,564,856 | -0.48(-1.63%) |
Aug 01, 2022 | 29.36 | 29.39 | 29.14 | 29.29 | 1,605,712 | -0.23(-0.79%) |
Jul 29, 2022 | 28.97 | 29.59 | 28.88 | 29.52 | 2,381,077 | +0.80(+2.77%) |
Jul 28, 2022 | 28.40 | 28.75 | 28.31 | 28.72 | 2,220,825 | +0.66(+2.36%) |
Jul 27, 2022 | 27.63 | 28.16 | 27.63 | 28.06 | 1,568,278 | +0.51(+1.83%) |
Jul 26, 2022 | 27.56 | 27.75 | 27.49 | 27.56 | 1,211,614 | -0.18(-0.67%) |
Jul 25, 2022 | 27.67 | 27.82 | 27.54 | 27.74 | 1,464,042 | +0.00(+0.00%) |
Jul 22, 2022 | 27.93 | 28.05 | 27.63 | 27.74 | 1,359,039 | -0.17(-0.59%) |
Jul 21, 2022 | 27.48 | 27.93 | 27.32 | 27.91 | 1,674,163 | +0.60(+2.21%) |
Jul 20, 2022 | 27.27 | 27.47 | 27.09 | 27.30 | 2,833,549 | -0.02(-0.07%) |
Jul 19, 2022 | 26.97 | 27.38 | 26.96 | 27.32 | 2,053,192 | +1.03(+3.92%) |
Jul 18, 2022 | 26.58 | 26.72 | 26.22 | 26.29 | 1,679,437 | +0.12(+0.45%) |
Jul 15, 2022 | 25.81 | 26.20 | 25.59 | 26.18 | 1,505,432 | +0.58(+2.28%) |
Jul 14, 2022 | 25.45 | 25.61 | 25.22 | 25.59 | 1,667,914 | -0.25(-0.98%) |
Jul 13, 2022 | 25.56 | 25.99 | 25.38 | 25.85 | 2,668,926 | +0.17(+0.64%) |
Jul 12, 2022 | 25.83 | 26.08 | 25.63 | 25.68 | 2,771,458 | -0.02(-0.08%) |
Jul 11, 2022 | 25.82 | 25.87 | 25.60 | 25.70 | 1,820,241 | -0.45(-1.71%) |
Jul 08, 2022 | 26.20 | 26.40 | 26.02 | 26.15 | 1,946,565 | -0.13(-0.48%) |
Jul 07, 2022 | 25.97 | 26.29 | 25.97 | 26.27 | 1,482,367 | +0.64(+2.50%) |
Jul 06, 2022 | 25.41 | 25.73 | 25.28 | 25.63 | 2,121,470 | -0.02(-0.08%) |
Jul 05, 2022 | 25.24 | 25.66 | 25.13 | 25.65 | 2,228,268 | -0.21(-0.83%) |
Jul 01, 2022 | 25.59 | 25.88 | 25.38 | 25.87 | 2,348,414 | -0.12(-0.45%) |
Jun 30, 2022 | 25.63 | 26.08 | 25.44 | 25.98 | 2,155,819 | -0.15(-0.56%) |
Jun 29, 2022 | 26.31 | 26.34 | 26.07 | 26.13 | 2,658,984 | +0.01(+0.04%) |
Jun 28, 2022 | 26.45 | 26.70 | 26.11 | 26.12 | 2,046,666 | -0.22(-0.85%) |
Jun 27, 2022 | 26.30 | 26.48 | 26.11 | 26.34 | 2,054,443 | +0.32(+1.23%) |
Jun 24, 2022 | 25.93 | 26.17 | 25.85 | 26.02 | 3,388,844 | +0.57(+2.25%) |
Jun 23, 2022 | 25.42 | 25.46 | 25.08 | 25.45 | 3,558,062 | -0.18(-0.72%) |
Jun 22, 2022 | 25.34 | 25.83 | 25.27 | 25.63 | 2,713,768 | -0.37(-1.42%) |
Jun 21, 2022 | 26.09 | 26.31 | 25.95 | 26.00 | 3,110,127 | +0.10(+0.38%) |
Jun 17, 2022 | 26.25 | 26.45 | 25.87 | 25.90 | 4,766,046 | -0.71(-2.67%) |
Jun 16, 2022 | 26.83 | 26.88 | 26.51 | 26.61 | 2,910,866 | -0.75(-2.74%) |
Jun 15, 2022 | 27.26 | 27.65 | 26.78 | 27.36 | 2,719,097 | +0.59(+2.21%) |
Jun 14, 2022 | 26.93 | 27.12 | 26.51 | 26.77 | 2,748,998 | -0.32(-1.18%) |
Jun 13, 2022 | 27.29 | 27.45 | 26.99 | 27.09 | 2,453,610 | -1.31(-4.62%) |
Jun 10, 2022 | 28.64 | 28.68 | 28.26 | 28.40 | 2,093,224 | -0.69(-2.37%) |
Jun 09, 2022 | 29.60 | 29.74 | 29.09 | 29.09 | 1,664,457 | -0.70(-2.35%) |
Jun 08, 2022 | 29.99 | 30.21 | 29.72 | 29.79 | 1,821,789 | -0.92(-3.01%) |
Jun 07, 2022 | 30.30 | 30.73 | 30.24 | 30.72 | 1,739,666 | +0.05(+0.16%) |
Jun 06, 2022 | 30.85 | 30.98 | 30.56 | 30.67 | 1,221,493 | -0.02(-0.06%) |
Jun 03, 2022 | 30.73 | 30.91 | 30.56 | 30.69 | 1,847,610 | -0.39(-1.25%) |
Jun 02, 2022 | 30.34 | 31.08 | 30.32 | 31.08 | 2,541,143 | +1.27(+4.27%) |