Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 27.51 | 27.54 | 27.50 | 27.51 | 1,608,455 | -0.02(-0.07%) |
Aug 30, 2022 | 27.53 | 27.54 | 27.50 | 27.53 | 3,202,824 | -0.01(-0.03%) |
Aug 29, 2022 | 27.54 | 27.55 | 27.53 | 27.54 | 673,388 | -0.02(-0.07%) |
Aug 26, 2022 | 27.55 | 27.56 | 27.52 | 27.55 | 4,733,569 | +0.01(+0.03%) |
Aug 25, 2022 | 27.56 | 27.56 | 27.55 | 27.55 | 1,988,160 | +0.00(+0.00%) |
Aug 24, 2022 | 27.55 | 27.56 | 27.54 | 27.55 | 2,510,005 | -0.03(-0.10%) |
Aug 23, 2022 | 27.55 | 27.60 | 27.55 | 27.57 | 2,136,166 | +0.03(+0.10%) |
Aug 22, 2022 | 27.57 | 27.58 | 27.55 | 27.55 | 4,240,323 | -0.05(-0.17%) |
Aug 19, 2022 | 27.58 | 27.59 | 27.57 | 27.59 | 2,080,613 | -0.01(-0.03%) |
Aug 18, 2022 | 27.60 | 27.62 | 27.58 | 27.60 | 3,602,160 | +0.03(+0.10%) |
Aug 17, 2022 | 27.55 | 27.58 | 27.54 | 27.57 | 2,260,508 | -0.03(-0.10%) |
Aug 16, 2022 | 27.61 | 27.61 | 27.59 | 27.60 | 835,953 | -0.02(-0.07%) |
Aug 15, 2022 | 27.61 | 27.63 | 27.60 | 27.62 | 4,745,449 | +0.03(+0.10%) |
Aug 12, 2022 | 27.62 | 27.62 | 27.58 | 27.59 | 780,077 | +0.01(+0.03%) |
Aug 11, 2022 | 27.64 | 27.64 | 27.58 | 27.58 | 5,592,093 | -0.02(-0.07%) |
Aug 10, 2022 | 27.64 | 27.66 | 27.59 | 27.60 | 989,735 | +0.03(+0.10%) |
Aug 09, 2022 | 27.56 | 27.57 | 27.55 | 27.57 | 723,521 | -0.01(-0.03%) |
Aug 08, 2022 | 27.59 | 27.60 | 27.58 | 27.58 | 1,106,019 | +0.00(+0.00%) |
Aug 05, 2022 | 27.58 | 27.59 | 27.56 | 27.58 | 1,132,574 | -0.10(-0.37%) |
Aug 04, 2022 | 27.65 | 27.69 | 27.64 | 27.69 | 755,847 | +0.04(+0.14%) |
Aug 03, 2022 | 27.62 | 27.65 | 27.58 | 27.65 | 3,846,853 | +0.00(+0.00%) |
Aug 02, 2022 | 27.72 | 27.74 | 27.64 | 27.65 | 1,855,975 | -0.09(-0.34%) |
Aug 01, 2022 | 27.74 | 27.74 | 27.72 | 27.74 | 1,832,008 | -0.00(-0.01%) |
Jul 29, 2022 | 27.71 | 27.75 | 27.71 | 27.75 | 4,563,024 | +0.02(+0.07%) |
Jul 28, 2022 | 27.75 | 27.76 | 27.72 | 27.73 | 2,664,779 | +0.05(+0.17%) |
Jul 27, 2022 | 27.64 | 27.69 | 27.62 | 27.68 | 1,652,939 | +0.04(+0.14%) |
Jul 26, 2022 | 27.67 | 27.68 | 27.63 | 27.64 | 1,348,853 | +0.00(+0.00%) |
Jul 25, 2022 | 27.65 | 27.66 | 27.64 | 27.64 | 5,292,482 | -0.03(-0.10%) |
Jul 22, 2022 | 27.66 | 27.70 | 27.65 | 27.67 | 3,561,146 | +0.07(+0.24%) |
Jul 21, 2022 | 27.57 | 27.61 | 27.56 | 27.61 | 2,929,506 | +0.07(+0.27%) |
Jul 20, 2022 | 27.56 | 27.56 | 27.52 | 27.53 | 1,124,108 | +0.01(+0.03%) |
Jul 19, 2022 | 27.57 | 27.57 | 27.52 | 27.52 | 1,519,806 | -0.05(-0.17%) |
Jul 18, 2022 | 27.56 | 27.57 | 27.54 | 27.57 | 8,861,287 | +0.00(+0.00%) |
Jul 15, 2022 | 27.56 | 27.60 | 27.55 | 27.57 | 1,868,857 | +0.01(+0.03%) |
Jul 14, 2022 | 27.50 | 27.58 | 27.50 | 27.56 | 3,108,051 | -0.01(-0.03%) |
Jul 13, 2022 | 27.53 | 27.60 | 27.52 | 27.57 | 2,463,589 | -0.03(-0.10%) |
Jul 12, 2022 | 27.62 | 27.63 | 27.60 | 27.60 | 906,193 | +0.01(+0.03%) |
Jul 11, 2022 | 27.60 | 27.61 | 27.58 | 27.59 | 2,175,104 | +0.02(+0.07%) |
Jul 08, 2022 | 27.58 | 27.58 | 27.56 | 27.57 | 797,486 | -0.04(-0.14%) |
Jul 07, 2022 | 27.62 | 27.62 | 27.59 | 27.61 | 1,078,409 | -0.02(-0.07%) |
Jul 06, 2022 | 27.72 | 27.72 | 27.62 | 27.62 | 1,742,843 | -0.07(-0.24%) |
Jul 05, 2022 | 27.72 | 27.73 | 27.69 | 27.69 | 2,811,225 | +0.01(+0.03%) |
Jul 01, 2022 | 27.68 | 27.75 | 27.67 | 27.68 | 2,638,094 | +0.07(+0.24%) |
Jun 30, 2022 | 27.60 | 27.64 | 27.59 | 27.61 | 5,003,804 | +0.04(+0.14%) |
Jun 29, 2022 | 27.54 | 27.58 | 27.53 | 27.58 | 2,529,206 | +0.05(+0.17%) |
Jun 28, 2022 | 27.54 | 27.54 | 27.52 | 27.53 | 537,846 | +0.00(+0.00%) |
Jun 27, 2022 | 27.55 | 27.57 | 27.52 | 27.53 | 1,310,973 | -0.04(-0.14%) |
Jun 24, 2022 | 27.56 | 27.60 | 27.56 | 27.57 | 1,417,714 | -0.02(-0.07%) |
Jun 23, 2022 | 27.60 | 27.65 | 27.58 | 27.59 | 1,623,332 | +0.03(+0.10%) |
Jun 22, 2022 | 27.54 | 27.56 | 27.53 | 27.56 | 4,300,640 | +0.09(+0.34%) |
Jun 21, 2022 | 27.46 | 27.48 | 27.46 | 27.46 | 10,358,656 | -0.01(-0.03%) |
Jun 17, 2022 | 27.51 | 27.51 | 27.45 | 27.47 | 2,799,765 | -0.04(-0.14%) |
Jun 16, 2022 | 27.42 | 27.51 | 27.41 | 27.51 | 9,652,834 | +0.06(+0.20%) |
Jun 15, 2022 | 27.40 | 27.47 | 27.35 | 27.45 | 2,435,918 | +0.11(+0.41%) |
Jun 14, 2022 | 27.40 | 27.41 | 27.33 | 27.34 | 6,655,208 | -0.07(-0.24%) |
Jun 13, 2022 | 27.45 | 27.47 | 27.36 | 27.41 | 3,968,202 | -0.13(-0.48%) |
Jun 10, 2022 | 27.59 | 27.60 | 27.54 | 27.54 | 2,113,906 | -0.13(-0.47%) |
Jun 09, 2022 | 27.67 | 27.67 | 27.64 | 27.67 | 2,180,588 | -0.01(-0.03%) |
Jun 08, 2022 | 27.70 | 27.70 | 27.67 | 27.68 | 1,320,693 | -0.01(-0.03%) |
Jun 07, 2022 | 27.71 | 27.72 | 27.69 | 27.69 | 902,558 | -0.01(-0.03%) |
Jun 06, 2022 | 27.72 | 27.72 | 27.69 | 27.70 | 1,523,296 | -0.04(-0.14%) |
Jun 03, 2022 | 27.73 | 27.74 | 27.72 | 27.74 | 991,307 | +0.00(+0.00%) |
Jun 02, 2022 | 27.74 | 27.74 | 27.73 | 27.74 | 1,525,694 | +0.01(+0.03%) |