Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2022 | 29.00 | 0 | +0.02(+0.07%) | |||
Aug 19, 2022 | 28.99 | 29.00 | 28.97 | 28.98 | 562,121 | -0.02(-0.07%) |
Aug 18, 2022 | 28.97 | 29.00 | 28.96 | 29.00 | 539,332 | +0.03(+0.10%) |
Aug 17, 2022 | 28.99 | 29.00 | 28.95 | 28.97 | 661,602 | +0.02(+0.07%) |
Aug 16, 2022 | 28.96 | 29.00 | 28.95 | 28.95 | 1,096,596 | -0.01(-0.03%) |
Aug 15, 2022 | 28.96 | 28.98 | 28.94 | 28.96 | 957,816 | +0.02(+0.07%) |
Aug 12, 2022 | 28.94 | 28.98 | 28.90 | 28.94 | 857,804 | -0.01(-0.03%) |
Aug 11, 2022 | 28.97 | 28.97 | 28.92 | 28.95 | 1,002,697 | +0.00(+0.00%) |
Aug 10, 2022 | 28.97 | 28.97 | 28.88 | 28.95 | 1,712,469 | +0.02(+0.07%) |
Aug 09, 2022 | 28.82 | 28.97 | 28.59 | 28.93 | 2,019,767 | +0.13(+0.45%) |
Aug 08, 2022 | 28.96 | 29.04 | 28.71 | 28.80 | 198,403 | -0.16(-0.55%) |
Aug 05, 2022 | 29.00 | 29.08 | 28.86 | 28.96 | 189,857 | -0.07(-0.24%) |
Aug 04, 2022 | 29.06 | 29.11 | 28.98 | 29.03 | 109,341 | -0.07(-0.24%) |
Aug 03, 2022 | 29.09 | 29.20 | 29.04 | 29.10 | 261,392 | -0.04(-0.14%) |
Aug 02, 2022 | 28.98 | 29.20 | 28.97 | 29.14 | 331,051 | +0.13(+0.45%) |
Aug 01, 2022 | 29.06 | 29.06 | 28.93 | 29.01 | 175,882 | -0.05(-0.17%) |
Jul 29, 2022 | 29.06 | 29.15 | 28.99 | 29.06 | 159,031 | -0.10(-0.34%) |
Jul 28, 2022 | 29.02 | 29.26 | 29.01 | 29.16 | 225,534 | +0.12(+0.41%) |
Jul 27, 2022 | 29.02 | 29.09 | 28.98 | 29.04 | 191,421 | -0.01(-0.03%) |
Jul 26, 2022 | 28.98 | 29.09 | 28.98 | 29.05 | 165,595 | +0.10(+0.35%) |
Jul 25, 2022 | 28.96 | 29.03 | 28.92 | 28.95 | 175,564 | -0.09(-0.31%) |
Jul 22, 2022 | 29.05 | 29.08 | 28.99 | 29.04 | 178,206 | -0.01(-0.03%) |
Jul 21, 2022 | 28.99 | 29.07 | 28.90 | 29.05 | 175,348 | +0.03(+0.10%) |
Jul 20, 2022 | 29.04 | 29.07 | 28.97 | 29.02 | 231,125 | +0.08(+0.28%) |
Jul 19, 2022 | 29.04 | 29.19 | 28.92 | 28.94 | 245,863 | -0.05(-0.17%) |
Jul 18, 2022 | 28.87 | 29.26 | 28.83 | 28.99 | 364,333 | +0.13(+0.45%) |
Jul 15, 2022 | 28.85 | 28.88 | 28.78 | 28.86 | 311,969 | +0.08(+0.28%) |
Jul 14, 2022 | 28.81 | 28.85 | 28.75 | 28.78 | 229,958 | -0.03(-0.10%) |
Jul 13, 2022 | 28.82 | 28.90 | 28.76 | 28.81 | 548,487 | -0.08(-0.28%) |
Jul 12, 2022 | 28.81 | 28.93 | 28.77 | 28.89 | 475,371 | +0.08(+0.28%) |
Jul 11, 2022 | 28.81 | 28.93 | 28.70 | 28.81 | 837,457 | +0.00(+0.00%) |
Jul 08, 2022 | 28.83 | 28.90 | 28.77 | 28.81 | 2,149,287 | +0.01(+0.03%) |
Jul 07, 2022 | 28.85 | 28.89 | 28.79 | 28.80 | 119,729 | -0.06(-0.21%) |
Jul 06, 2022 | 28.85 | 28.87 | 28.73 | 28.86 | 302,401 | -0.02(-0.07%) |
Jul 05, 2022 | 28.76 | 28.88 | 28.63 | 28.88 | 185,606 | +0.08(+0.28%) |
Jul 01, 2022 | 28.70 | 28.90 | 28.70 | 28.80 | 236,378 | +0.01(+0.03%) |
Jun 30, 2022 | 28.76 | 28.98 | 28.68 | 28.79 | 307,120 | -0.06(-0.21%) |
Jun 29, 2022 | 28.60 | 28.87 | 28.50 | 28.85 | 230,620 | +0.11(+0.38%) |
Jun 28, 2022 | 28.70 | 28.96 | 28.70 | 28.74 | 181,558 | +0.03(+0.10%) |
Jun 27, 2022 | 28.60 | 28.72 | 28.44 | 28.71 | 473,264 | +0.10(+0.35%) |
Jun 24, 2022 | 28.40 | 28.71 | 28.28 | 28.61 | 1,392,047 | +0.16(+0.56%) |
Jun 23, 2022 | 26.49 | 28.50 | 26.49 | 28.45 | 995,846 | +1.98(+7.48%) |
Jun 22, 2022 | 26.64 | 26.69 | 25.93 | 26.47 | 244,712 | -0.33(-1.23%) |
Jun 21, 2022 | 26.68 | 27.04 | 26.61 | 26.80 | 218,699 | +0.29(+1.09%) |
Jun 17, 2022 | 25.49 | 26.53 | 25.38 | 26.51 | 381,274 | +1.17(+4.62%) |
Jun 16, 2022 | 25.24 | 25.68 | 25.05 | 25.34 | 157,030 | -0.14(-0.55%) |
Jun 15, 2022 | 24.90 | 25.59 | 24.90 | 25.48 | 262,057 | +0.49(+1.96%) |
Jun 14, 2022 | 25.13 | 25.22 | 24.56 | 24.99 | 157,591 | -0.03(-0.12%) |
Jun 13, 2022 | 25.41 | 25.41 | 24.82 | 25.02 | 180,973 | -0.49(-1.92%) |
Jun 10, 2022 | 25.90 | 26.11 | 25.34 | 25.51 | 115,870 | -0.45(-1.73%) |
Jun 09, 2022 | 26.00 | 26.19 | 25.86 | 25.96 | 101,318 | -0.17(-0.65%) |
Jun 08, 2022 | 26.11 | 26.18 | 25.81 | 26.13 | 111,252 | +0.08(+0.31%) |
Jun 07, 2022 | 25.84 | 26.14 | 25.72 | 26.05 | 158,765 | +0.30(+1.17%) |
Jun 06, 2022 | 26.86 | 26.86 | 25.75 | 25.75 | 248,299 | -0.95(-3.56%) |
Jun 03, 2022 | 26.77 | 26.86 | 26.64 | 26.70 | 96,389 | -0.11(-0.41%) |
Jun 02, 2022 | 26.69 | 27.02 | 26.47 | 26.81 | 121,489 | +0.25(+0.94%) |