Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 26.84 | 26.87 | 26.57 | 26.71 | 262,168 | -0.09(-0.32%) |
Aug 30, 2022 | 26.79 | 26.84 | 26.40 | 26.80 | 194,581 | +0.05(+0.18%) |
Aug 29, 2022 | 26.94 | 27.03 | 26.74 | 26.75 | 172,327 | -0.47(-1.74%) |
Aug 26, 2022 | 27.67 | 27.70 | 27.14 | 27.22 | 247,460 | -0.39(-1.41%) |
Aug 25, 2022 | 27.30 | 27.67 | 27.20 | 27.61 | 241,541 | +0.37(+1.36%) |
Aug 24, 2022 | 26.84 | 27.29 | 26.72 | 27.24 | 243,112 | +0.18(+0.66%) |
Aug 23, 2022 | 27.19 | 27.51 | 27.02 | 27.06 | 143,220 | -0.13(-0.49%) |
Aug 22, 2022 | 27.53 | 27.53 | 27.13 | 27.20 | 239,402 | -0.80(-2.87%) |
Aug 19, 2022 | 28.39 | 28.44 | 27.76 | 28.00 | 692,921 | -0.46(-1.63%) |
Aug 18, 2022 | 28.41 | 28.50 | 28.21 | 28.46 | 215,434 | +0.07(+0.23%) |
Aug 17, 2022 | 28.47 | 28.61 | 28.30 | 28.40 | 255,183 | -0.32(-1.12%) |
Aug 16, 2022 | 28.54 | 28.86 | 28.44 | 28.72 | 213,085 | +0.10(+0.36%) |
Aug 15, 2022 | 28.33 | 28.69 | 28.28 | 28.62 | 282,746 | +0.09(+0.30%) |
Aug 12, 2022 | 28.12 | 28.53 | 28.06 | 28.53 | 233,928 | +0.50(+1.79%) |
Aug 11, 2022 | 28.23 | 28.25 | 27.95 | 28.03 | 208,987 | +0.22(+0.78%) |
Aug 10, 2022 | 27.66 | 28.02 | 27.46 | 27.81 | 272,271 | +0.51(+1.87%) |
Aug 09, 2022 | 27.52 | 27.52 | 27.07 | 27.30 | 256,686 | -0.13(-0.48%) |
Aug 08, 2022 | 27.48 | 27.62 | 27.33 | 27.43 | 390,189 | +0.08(+0.31%) |
Aug 05, 2022 | 27.12 | 27.48 | 27.07 | 27.35 | 277,310 | +0.29(+1.08%) |
Aug 04, 2022 | 27.09 | 27.23 | 26.94 | 27.05 | 348,365 | -0.15(-0.55%) |
Aug 03, 2022 | 26.84 | 27.26 | 26.53 | 27.20 | 281,035 | +0.52(+1.94%) |
Aug 02, 2022 | 26.61 | 26.90 | 26.43 | 26.69 | 377,657 | -0.10(-0.39%) |
Aug 01, 2022 | 26.31 | 27.07 | 26.22 | 26.79 | 498,292 | +0.23(+0.85%) |
Jul 29, 2022 | 26.10 | 26.66 | 26.10 | 26.56 | 379,076 | +0.41(+1.55%) |
Jul 28, 2022 | 26.18 | 26.29 | 25.83 | 26.16 | 343,960 | -0.01(-0.04%) |
Jul 27, 2022 | 25.62 | 26.31 | 25.58 | 26.17 | 308,584 | +0.65(+2.55%) |
Jul 26, 2022 | 25.32 | 25.55 | 25.26 | 25.52 | 323,637 | +0.20(+0.78%) |
Jul 25, 2022 | 25.55 | 25.81 | 25.19 | 25.32 | 441,771 | -0.05(-0.19%) |
Jul 22, 2022 | 25.76 | 25.91 | 25.21 | 25.37 | 257,126 | -0.44(-1.72%) |
Jul 21, 2022 | 25.91 | 26.21 | 25.52 | 25.81 | 341,728 | +0.22(+0.85%) |
Jul 20, 2022 | 24.26 | 25.66 | 23.88 | 25.59 | 450,318 | +1.39(+5.73%) |
Jul 19, 2022 | 23.71 | 24.32 | 23.54 | 24.21 | 227,482 | +0.78(+3.34%) |
Jul 18, 2022 | 23.54 | 23.83 | 23.34 | 23.42 | 177,811 | +0.09(+0.40%) |
Jul 15, 2022 | 23.08 | 23.43 | 22.77 | 23.33 | 214,678 | +0.66(+2.91%) |
Jul 14, 2022 | 22.40 | 22.68 | 22.27 | 22.67 | 202,550 | -0.19(-0.83%) |
Jul 13, 2022 | 23.28 | 23.28 | 22.77 | 22.86 | 218,836 | -0.57(-2.42%) |
Jul 12, 2022 | 23.30 | 23.83 | 23.30 | 23.42 | 218,439 | -0.08(-0.32%) |
Jul 11, 2022 | 23.55 | 23.69 | 23.38 | 23.50 | 115,032 | -0.24(-0.99%) |
Jul 08, 2022 | 23.83 | 23.83 | 23.40 | 23.73 | 228,028 | +0.04(+0.16%) |
Jul 07, 2022 | 23.85 | 24.08 | 23.67 | 23.70 | 215,973 | +0.04(+0.16%) |
Jul 06, 2022 | 23.60 | 23.73 | 23.25 | 23.66 | 253,267 | -0.09(-0.40%) |
Jul 05, 2022 | 23.31 | 23.76 | 22.85 | 23.75 | 337,646 | -0.02(-0.08%) |
Jul 01, 2022 | 23.22 | 23.88 | 23.13 | 23.77 | 219,739 | +0.41(+1.78%) |
Jun 30, 2022 | 23.22 | 23.61 | 23.02 | 23.36 | 294,405 | -0.11(-0.48%) |
Jun 29, 2022 | 23.91 | 23.91 | 23.41 | 23.47 | 238,630 | -0.27(-1.15%) |
Jun 28, 2022 | 24.03 | 24.16 | 23.67 | 23.74 | 265,947 | -0.09(-0.40%) |
Jun 27, 2022 | 24.09 | 24.28 | 23.51 | 23.84 | 254,112 | -0.06(-0.24%) |
Jun 24, 2022 | 23.06 | 23.97 | 23.06 | 23.89 | 899,030 | +0.98(+4.28%) |
Jun 23, 2022 | 23.20 | 23.30 | 22.72 | 22.91 | 258,495 | -0.45(-1.94%) |
Jun 22, 2022 | 23.17 | 23.47 | 23.08 | 23.37 | 174,295 | -0.08(-0.32%) |
Jun 21, 2022 | 23.26 | 23.51 | 22.97 | 23.44 | 270,624 | +0.64(+2.81%) |
Jun 17, 2022 | 23.05 | 23.25 | 22.76 | 22.80 | 691,609 | +0.08(+0.33%) |
Jun 16, 2022 | 22.95 | 23.07 | 22.51 | 22.73 | 313,236 | -0.53(-2.27%) |
Jun 15, 2022 | 23.48 | 23.64 | 23.11 | 23.25 | 291,022 | +0.03(+0.12%) |
Jun 14, 2022 | 23.04 | 23.40 | 22.96 | 23.23 | 195,888 | +0.23(+0.98%) |
Jun 13, 2022 | 22.98 | 23.51 | 22.89 | 23.00 | 242,306 | -0.42(-1.81%) |
Jun 10, 2022 | 23.47 | 23.70 | 23.29 | 23.42 | 202,955 | -0.54(-2.24%) |
Jun 09, 2022 | 24.42 | 24.56 | 23.96 | 23.96 | 259,176 | -0.61(-2.49%) |
Jun 08, 2022 | 24.67 | 24.81 | 24.44 | 24.57 | 170,794 | -0.31(-1.25%) |
Jun 07, 2022 | 24.60 | 25.04 | 24.58 | 24.89 | 172,801 | -0.01(-0.04%) |
Jun 06, 2022 | 24.82 | 24.96 | 24.66 | 24.89 | 246,381 | +0.23(+0.92%) |
Jun 03, 2022 | 25.04 | 25.04 | 24.56 | 24.67 | 158,133 | -0.34(-1.36%) |
Jun 02, 2022 | 24.66 | 25.05 | 24.27 | 25.01 | 251,446 | +0.49(+2.00%) |