Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 27.83 | 27.95 | 27.56 | 27.57 | 1,806,026 | -0.40(-1.43%) |
Aug 30, 2022 | 28.58 | 28.61 | 27.92 | 27.97 | 1,446,046 | -0.36(-1.27%) |
Aug 29, 2022 | 28.19 | 28.50 | 28.16 | 28.33 | 1,232,819 | +0.16(+0.57%) |
Aug 26, 2022 | 29.06 | 29.06 | 28.15 | 28.17 | 1,953,426 | -0.90(-3.10%) |
Aug 25, 2022 | 28.64 | 29.07 | 28.61 | 29.07 | 1,080,500 | +0.58(+2.04%) |
Aug 24, 2022 | 28.49 | 28.70 | 28.44 | 28.49 | 1,119,252 | -0.05(-0.18%) |
Aug 23, 2022 | 28.42 | 28.85 | 28.40 | 28.54 | 1,268,617 | +0.10(+0.35%) |
Aug 22, 2022 | 28.79 | 28.81 | 28.39 | 28.44 | 1,591,095 | -1.28(-4.31%) |
Aug 19, 2022 | 30.05 | 30.07 | 29.68 | 29.72 | 957,080 | -0.58(-1.91%) |
Aug 18, 2022 | 30.31 | 30.40 | 30.20 | 30.30 | 1,027,083 | +0.27(+0.90%) |
Aug 17, 2022 | 30.05 | 30.19 | 29.86 | 30.03 | 985,556 | -0.58(-1.89%) |
Aug 16, 2022 | 30.36 | 30.70 | 30.36 | 30.61 | 1,073,621 | +0.02(+0.07%) |
Aug 15, 2022 | 30.52 | 30.64 | 30.39 | 30.59 | 1,016,630 | -0.16(-0.52%) |
Aug 12, 2022 | 30.39 | 30.76 | 30.34 | 30.75 | 1,289,671 | +0.24(+0.79%) |
Aug 11, 2022 | 30.68 | 30.77 | 30.47 | 30.51 | 1,343,963 | +0.02(+0.07%) |
Aug 10, 2022 | 30.29 | 30.52 | 30.14 | 30.49 | 1,124,947 | +1.21(+4.13%) |
Aug 09, 2022 | 29.40 | 29.50 | 29.25 | 29.28 | 1,410,097 | -0.43(-1.45%) |
Aug 08, 2022 | 29.90 | 30.09 | 29.61 | 29.71 | 1,332,284 | +0.02(+0.07%) |
Aug 05, 2022 | 29.44 | 29.71 | 29.34 | 29.69 | 1,148,587 | -0.43(-1.43%) |
Aug 04, 2022 | 30.01 | 30.20 | 29.94 | 30.12 | 1,064,917 | +0.37(+1.24%) |
Aug 03, 2022 | 29.66 | 29.80 | 29.46 | 29.75 | 1,316,944 | +0.11(+0.37%) |
Aug 02, 2022 | 29.82 | 29.97 | 29.62 | 29.64 | 1,521,054 | -0.49(-1.63%) |
Aug 01, 2022 | 30.21 | 30.24 | 29.98 | 30.13 | 1,560,767 | -0.24(-0.79%) |
Jul 29, 2022 | 29.80 | 30.44 | 29.71 | 30.37 | 2,314,428 | +0.82(+2.77%) |
Jul 28, 2022 | 29.22 | 29.57 | 29.13 | 29.55 | 2,158,662 | +0.68(+2.36%) |
Jul 27, 2022 | 28.43 | 28.97 | 28.42 | 28.87 | 1,524,381 | +0.52(+1.83%) |
Jul 26, 2022 | 28.35 | 28.55 | 28.28 | 28.35 | 1,177,700 | -0.19(-0.67%) |
Jul 25, 2022 | 28.47 | 28.62 | 28.33 | 28.54 | 1,423,062 | +0.00(+0.00%) |
Jul 22, 2022 | 28.73 | 28.86 | 28.43 | 28.54 | 1,320,998 | -0.17(-0.59%) |
Jul 21, 2022 | 28.27 | 28.73 | 28.11 | 28.71 | 1,627,302 | +0.62(+2.21%) |
Jul 20, 2022 | 28.06 | 28.26 | 27.88 | 28.09 | 2,754,235 | -0.02(-0.07%) |
Jul 19, 2022 | 27.75 | 28.17 | 27.74 | 28.11 | 1,995,721 | +1.06(+3.92%) |
Jul 18, 2022 | 27.35 | 27.48 | 26.97 | 27.05 | 1,632,428 | +0.12(+0.45%) |
Jul 15, 2022 | 26.55 | 26.95 | 26.33 | 26.93 | 1,463,294 | +0.60(+2.28%) |
Jul 14, 2022 | 26.18 | 26.35 | 25.95 | 26.33 | 1,621,228 | -0.26(-0.98%) |
Jul 13, 2022 | 26.30 | 26.74 | 26.11 | 26.59 | 2,594,220 | +0.17(+0.64%) |
Jul 12, 2022 | 26.57 | 26.83 | 26.36 | 26.42 | 2,693,882 | -0.02(-0.08%) |
Jul 11, 2022 | 26.56 | 26.61 | 26.34 | 26.44 | 1,769,291 | -0.46(-1.71%) |
Jul 08, 2022 | 26.95 | 27.16 | 26.77 | 26.90 | 1,892,079 | -0.13(-0.48%) |
Jul 07, 2022 | 26.72 | 27.05 | 26.72 | 27.03 | 1,440,874 | +0.66(+2.50%) |
Jul 06, 2022 | 26.14 | 26.48 | 26.00 | 26.37 | 2,062,088 | -0.02(-0.08%) |
Jul 05, 2022 | 25.97 | 26.40 | 25.85 | 26.39 | 2,165,897 | -0.22(-0.83%) |
Jul 01, 2022 | 26.33 | 26.62 | 26.11 | 26.61 | 2,282,680 | -0.12(-0.45%) |
Jun 30, 2022 | 26.37 | 26.83 | 26.17 | 26.73 | 2,095,476 | -0.15(-0.56%) |
Jun 29, 2022 | 27.07 | 27.10 | 26.82 | 26.88 | 2,584,556 | +0.01(+0.04%) |
Jun 28, 2022 | 27.21 | 27.47 | 26.86 | 26.87 | 1,989,378 | -0.23(-0.85%) |
Jun 27, 2022 | 27.06 | 27.24 | 26.86 | 27.10 | 1,996,937 | +0.33(+1.23%) |
Jun 24, 2022 | 26.68 | 26.93 | 26.59 | 26.77 | 3,293,987 | +0.59(+2.25%) |
Jun 23, 2022 | 26.15 | 26.19 | 25.80 | 26.18 | 3,458,468 | -0.19(-0.72%) |
Jun 22, 2022 | 26.07 | 26.57 | 26.00 | 26.37 | 2,637,807 | -0.38(-1.42%) |
Jun 21, 2022 | 26.84 | 27.07 | 26.70 | 26.75 | 3,023,071 | +0.10(+0.38%) |
Jun 17, 2022 | 27.01 | 27.21 | 26.62 | 26.65 | 4,632,639 | -0.73(-2.67%) |
Jun 16, 2022 | 27.60 | 27.65 | 27.27 | 27.38 | 2,829,388 | -0.77(-2.74%) |
Jun 15, 2022 | 28.04 | 28.45 | 27.55 | 28.15 | 2,642,987 | +0.61(+2.21%) |
Jun 14, 2022 | 27.71 | 27.90 | 27.27 | 27.54 | 2,672,051 | -0.33(-1.18%) |
Jun 13, 2022 | 28.08 | 28.24 | 27.77 | 27.87 | 2,384,931 | -1.35(-4.62%) |
Jun 10, 2022 | 29.46 | 29.50 | 29.07 | 29.22 | 2,034,633 | -0.71(-2.37%) |
Jun 09, 2022 | 30.45 | 30.60 | 29.93 | 29.93 | 1,617,867 | -0.72(-2.35%) |
Jun 08, 2022 | 30.85 | 31.08 | 30.57 | 30.65 | 1,770,796 | -0.95(-3.01%) |
Jun 07, 2022 | 31.17 | 31.62 | 31.11 | 31.60 | 1,690,971 | +0.05(+0.16%) |
Jun 06, 2022 | 31.74 | 31.87 | 31.43 | 31.55 | 1,187,302 | -0.02(-0.06%) |
Jun 03, 2022 | 31.61 | 31.80 | 31.44 | 31.57 | 1,795,894 | -0.40(-1.25%) |
Jun 02, 2022 | 31.21 | 31.98 | 31.19 | 31.97 | 2,470,014 | +1.31(+4.27%) |