Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 27.79 | 27.80 | 27.33 | 27.34 | 613,826 | -0.37(-1.35%) |
Aug 30, 2022 | 27.54 | 27.73 | 27.09 | 27.72 | 725,164 | +0.29(+1.07%) |
Aug 29, 2022 | 28.05 | 28.05 | 27.41 | 27.42 | 788,711 | -0.81(-2.88%) |
Aug 26, 2022 | 28.89 | 29.02 | 28.12 | 28.24 | 676,233 | -0.58(-2.00%) |
Aug 25, 2022 | 28.37 | 28.99 | 28.33 | 28.81 | 835,234 | +0.47(+1.64%) |
Aug 24, 2022 | 28.08 | 28.48 | 27.98 | 28.35 | 394,227 | +0.12(+0.42%) |
Aug 23, 2022 | 28.53 | 28.68 | 28.17 | 28.23 | 411,981 | -0.22(-0.77%) |
Aug 22, 2022 | 28.85 | 28.93 | 28.35 | 28.45 | 661,231 | -0.85(-2.90%) |
Aug 19, 2022 | 29.22 | 29.42 | 29.02 | 29.30 | 675,118 | -0.21(-0.71%) |
Aug 18, 2022 | 29.67 | 29.68 | 29.27 | 29.51 | 503,925 | -0.11(-0.37%) |
Aug 17, 2022 | 29.49 | 29.71 | 29.34 | 29.62 | 623,562 | -0.29(-0.98%) |
Aug 16, 2022 | 29.48 | 29.97 | 29.41 | 29.91 | 493,960 | +0.43(+1.46%) |
Aug 15, 2022 | 28.96 | 29.54 | 28.96 | 29.48 | 635,431 | +0.15(+0.50%) |
Aug 12, 2022 | 29.17 | 29.35 | 28.90 | 29.33 | 462,270 | +0.44(+1.52%) |
Aug 11, 2022 | 28.56 | 29.00 | 28.56 | 28.89 | 518,263 | +0.58(+2.03%) |
Aug 10, 2022 | 28.23 | 28.56 | 28.20 | 28.32 | 785,550 | +0.37(+1.31%) |
Aug 09, 2022 | 27.80 | 27.97 | 27.56 | 27.95 | 603,529 | +0.20(+0.72%) |
Aug 08, 2022 | 27.74 | 27.94 | 27.63 | 27.75 | 544,231 | +0.23(+0.83%) |
Aug 05, 2022 | 26.99 | 27.58 | 26.98 | 27.53 | 594,121 | +0.57(+2.10%) |
Aug 04, 2022 | 27.19 | 27.29 | 26.87 | 26.96 | 782,995 | -0.35(-1.27%) |
Aug 03, 2022 | 27.22 | 27.40 | 26.95 | 27.31 | 959,468 | +0.37(+1.36%) |
Aug 02, 2022 | 27.26 | 27.38 | 26.85 | 26.94 | 681,301 | -0.45(-1.63%) |
Aug 01, 2022 | 27.14 | 27.62 | 26.96 | 27.39 | 986,109 | +0.12(+0.43%) |
Jul 29, 2022 | 27.06 | 27.49 | 26.92 | 27.27 | 862,071 | +0.25(+0.94%) |
Jul 28, 2022 | 27.00 | 27.21 | 26.63 | 27.02 | 724,809 | -0.03(-0.10%) |
Jul 27, 2022 | 26.48 | 27.27 | 26.40 | 27.04 | 996,302 | +0.67(+2.54%) |
Jul 26, 2022 | 26.10 | 26.73 | 26.10 | 26.38 | 909,779 | -0.05(-0.21%) |
Jul 25, 2022 | 26.72 | 26.88 | 26.38 | 26.43 | 1,456,145 | -0.08(-0.31%) |
Jul 22, 2022 | 27.18 | 27.39 | 26.22 | 26.51 | 1,150,229 | -0.55(-2.04%) |
Jul 21, 2022 | 26.62 | 27.41 | 26.55 | 27.06 | 899,813 | -0.33(-1.22%) |
Jul 20, 2022 | 27.02 | 27.55 | 26.85 | 27.40 | 1,087,157 | +0.22(+0.80%) |
Jul 19, 2022 | 26.59 | 27.37 | 26.43 | 27.18 | 940,115 | +0.98(+3.73%) |
Jul 18, 2022 | 26.62 | 26.93 | 26.14 | 26.20 | 672,958 | -0.18(-0.69%) |
Jul 15, 2022 | 26.27 | 26.55 | 25.94 | 26.38 | 982,909 | +0.67(+2.60%) |
Jul 14, 2022 | 25.26 | 25.75 | 25.11 | 25.72 | 832,982 | -0.03(-0.11%) |
Jul 13, 2022 | 26.17 | 26.34 | 25.57 | 25.74 | 505,910 | -0.71(-2.70%) |
Jul 12, 2022 | 26.03 | 26.80 | 26.03 | 26.46 | 607,511 | +0.12(+0.45%) |
Jul 11, 2022 | 26.38 | 26.57 | 26.24 | 26.34 | 582,648 | -0.35(-1.32%) |
Jul 08, 2022 | 26.75 | 26.91 | 26.49 | 26.69 | 644,101 | +0.01(+0.03%) |
Jul 07, 2022 | 26.74 | 26.96 | 26.62 | 26.68 | 603,428 | +0.22(+0.82%) |
Jul 06, 2022 | 26.21 | 26.75 | 26.13 | 26.47 | 767,183 | +0.07(+0.27%) |
Jul 05, 2022 | 26.46 | 26.85 | 25.63 | 26.39 | 1,187,410 | -0.56(-2.08%) |
Jul 01, 2022 | 25.88 | 27.11 | 25.83 | 26.95 | 3,559,138 | +1.06(+4.08%) |
Jun 30, 2022 | 25.46 | 26.31 | 25.25 | 25.90 | 1,953,602 | -0.14(-0.52%) |
Jun 29, 2022 | 25.99 | 26.27 | 25.68 | 26.03 | 1,384,152 | +0.00(+0.00%) |
Jun 28, 2022 | 26.11 | 26.45 | 25.91 | 26.03 | 818,002 | +0.12(+0.45%) |
Jun 27, 2022 | 26.38 | 26.59 | 25.75 | 25.91 | 875,799 | -0.47(-1.78%) |
Jun 24, 2022 | 25.07 | 26.53 | 25.07 | 26.38 | 1,265,528 | +1.43(+5.72%) |
Jun 23, 2022 | 25.44 | 25.48 | 24.53 | 24.96 | 635,556 | -0.60(-2.33%) |
Jun 22, 2022 | 25.23 | 25.67 | 24.97 | 25.55 | 663,466 | +0.19(+0.75%) |
Jun 21, 2022 | 25.57 | 25.70 | 25.07 | 25.36 | 805,442 | +0.40(+1.59%) |
Jun 17, 2022 | 25.01 | 25.32 | 24.74 | 24.97 | 1,336,368 | +0.29(+1.17%) |
Jun 16, 2022 | 25.17 | 25.20 | 24.38 | 24.68 | 929,500 | -1.01(-3.94%) |
Jun 15, 2022 | 25.96 | 26.14 | 25.38 | 25.69 | 918,127 | +0.00(+0.00%) |
Jun 14, 2022 | 25.48 | 25.92 | 25.33 | 25.69 | 760,364 | +0.47(+1.86%) |
Jun 13, 2022 | 25.14 | 25.71 | 25.02 | 25.22 | 968,355 | -0.44(-1.73%) |
Jun 10, 2022 | 25.79 | 25.98 | 25.42 | 25.66 | 786,960 | -0.61(-2.31%) |
Jun 09, 2022 | 27.33 | 27.42 | 26.25 | 26.27 | 955,981 | -1.14(-4.16%) |
Jun 08, 2022 | 27.95 | 28.03 | 27.22 | 27.41 | 686,368 | -0.86(-3.04%) |
Jun 07, 2022 | 27.51 | 28.31 | 27.33 | 28.27 | 1,043,241 | +0.41(+1.46%) |
Jun 06, 2022 | 27.68 | 28.00 | 27.21 | 27.86 | 1,172,386 | +0.49(+1.78%) |
Jun 03, 2022 | 27.63 | 27.63 | 27.21 | 27.37 | 1,131,078 | -0.32(-1.14%) |
Jun 02, 2022 | 27.00 | 27.70 | 26.51 | 27.69 | 1,855,608 | +0.70(+2.61%) |