Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 26.73 | 26.86 | 26.23 | 26.25 | 801,131 | -0.33(-1.23%) |
Aug 30, 2022 | 27.11 | 27.11 | 26.54 | 26.57 | 1,171,944 | -0.46(-1.69%) |
Aug 29, 2022 | 27.04 | 27.14 | 26.65 | 27.03 | 845,175 | -0.18(-0.67%) |
Aug 26, 2022 | 27.72 | 27.83 | 27.21 | 27.21 | 1,172,411 | -0.51(-1.84%) |
Aug 25, 2022 | 27.64 | 28.03 | 27.56 | 27.72 | 822,127 | +0.17(+0.63%) |
Aug 24, 2022 | 27.88 | 27.89 | 27.48 | 27.55 | 1,015,978 | -0.33(-1.18%) |
Aug 23, 2022 | 27.85 | 28.14 | 27.77 | 27.88 | 804,868 | +0.02(+0.06%) |
Aug 22, 2022 | 28.63 | 28.92 | 27.78 | 27.86 | 830,460 | -1.09(-3.76%) |
Aug 19, 2022 | 29.09 | 29.15 | 28.44 | 28.95 | 1,398,071 | -0.16(-0.56%) |
Aug 18, 2022 | 29.49 | 29.72 | 28.89 | 29.11 | 1,620,896 | -0.26(-0.87%) |
Aug 17, 2022 | 29.70 | 29.70 | 29.22 | 29.37 | 607,060 | -0.58(-1.93%) |
Aug 16, 2022 | 29.77 | 30.17 | 29.61 | 29.95 | 653,302 | +0.13(+0.43%) |
Aug 15, 2022 | 30.07 | 30.07 | 29.74 | 29.82 | 808,516 | -0.34(-1.13%) |
Aug 12, 2022 | 30.32 | 30.38 | 29.81 | 30.16 | 1,064,143 | +0.09(+0.31%) |
Aug 11, 2022 | 29.60 | 30.17 | 29.49 | 30.06 | 1,335,239 | +0.74(+2.52%) |
Aug 10, 2022 | 28.92 | 29.34 | 28.91 | 29.32 | 858,673 | +0.79(+2.77%) |
Aug 09, 2022 | 28.62 | 28.62 | 28.25 | 28.53 | 734,757 | -0.07(-0.24%) |
Aug 08, 2022 | 28.46 | 28.87 | 28.34 | 28.60 | 823,507 | +0.38(+1.36%) |
Aug 05, 2022 | 28.12 | 28.26 | 27.92 | 28.22 | 792,131 | +0.03(+0.12%) |
Aug 04, 2022 | 28.81 | 28.83 | 28.02 | 28.18 | 1,056,181 | -0.63(-2.18%) |
Aug 03, 2022 | 29.34 | 29.42 | 28.80 | 28.81 | 983,178 | -0.29(-0.99%) |
Aug 02, 2022 | 29.90 | 30.10 | 29.08 | 29.10 | 1,141,272 | -0.93(-3.09%) |
Aug 01, 2022 | 30.09 | 30.23 | 29.83 | 30.03 | 806,470 | -0.22(-0.73%) |
Jul 29, 2022 | 29.83 | 30.43 | 29.67 | 30.25 | 889,510 | +0.43(+1.43%) |
Jul 28, 2022 | 29.56 | 29.89 | 29.28 | 29.83 | 767,779 | +0.45(+1.53%) |
Jul 27, 2022 | 29.55 | 29.81 | 29.09 | 29.38 | 896,330 | -0.04(-0.14%) |
Jul 26, 2022 | 29.74 | 30.02 | 29.38 | 29.42 | 802,649 | -0.37(-1.26%) |
Jul 25, 2022 | 29.44 | 29.97 | 29.44 | 29.79 | 1,349,243 | +0.34(+1.16%) |
Jul 22, 2022 | 29.32 | 29.58 | 29.09 | 29.45 | 885,424 | +0.33(+1.14%) |
Jul 21, 2022 | 29.22 | 29.22 | 28.57 | 29.12 | 1,015,139 | -0.17(-0.58%) |
Jul 20, 2022 | 29.35 | 29.58 | 29.12 | 29.29 | 1,300,451 | -0.15(-0.52%) |
Jul 19, 2022 | 29.01 | 29.55 | 29.01 | 29.44 | 731,782 | +0.75(+2.61%) |
Jul 18, 2022 | 29.04 | 29.14 | 28.60 | 28.70 | 710,644 | +0.02(+0.06%) |
Jul 15, 2022 | 28.61 | 28.75 | 28.19 | 28.68 | 1,286,572 | +0.57(+2.03%) |
Jul 14, 2022 | 27.76 | 28.15 | 27.74 | 28.11 | 801,422 | -0.20(-0.69%) |
Jul 13, 2022 | 28.37 | 28.53 | 28.09 | 28.30 | 643,023 | -0.32(-1.13%) |
Jul 12, 2022 | 28.20 | 28.74 | 28.15 | 28.63 | 741,697 | +0.41(+1.45%) |
Jul 11, 2022 | 28.54 | 28.68 | 27.96 | 28.22 | 805,187 | -0.33(-1.16%) |
Jul 08, 2022 | 29.09 | 29.19 | 28.52 | 28.55 | 545,563 | -0.61(-2.10%) |
Jul 07, 2022 | 29.33 | 29.47 | 29.07 | 29.16 | 478,001 | +0.13(+0.44%) |
Jul 06, 2022 | 29.47 | 29.79 | 29.01 | 29.04 | 872,895 | -0.64(-2.15%) |
Jul 05, 2022 | 29.04 | 29.71 | 28.69 | 29.67 | 968,790 | +0.14(+0.49%) |
Jul 01, 2022 | 28.88 | 29.63 | 28.88 | 29.53 | 806,251 | +0.45(+1.55%) |
Jun 30, 2022 | 28.96 | 29.34 | 28.64 | 29.08 | 1,170,240 | -0.50(-1.70%) |
Jun 29, 2022 | 29.83 | 29.83 | 29.35 | 29.58 | 902,404 | -0.25(-0.83%) |
Jun 28, 2022 | 29.93 | 30.30 | 29.60 | 29.83 | 1,384,679 | +0.25(+0.83%) |
Jun 27, 2022 | 29.34 | 29.83 | 29.11 | 29.58 | 990,334 | +0.25(+0.84%) |
Jun 24, 2022 | 29.04 | 29.74 | 28.84 | 29.33 | 1,611,708 | +0.53(+1.83%) |
Jun 23, 2022 | 28.71 | 28.93 | 28.47 | 28.81 | 918,335 | +0.13(+0.44%) |
Jun 22, 2022 | 28.26 | 29.11 | 28.26 | 28.68 | 910,092 | -0.02(-0.06%) |
Jun 21, 2022 | 28.95 | 29.31 | 28.67 | 28.70 | 1,243,762 | -0.06(-0.21%) |
Jun 17, 2022 | 28.49 | 29.03 | 28.37 | 28.75 | 1,567,995 | +0.52(+1.84%) |
Jun 16, 2022 | 28.42 | 28.49 | 27.94 | 28.24 | 994,388 | -0.87(-2.98%) |
Jun 15, 2022 | 28.73 | 29.51 | 28.64 | 29.10 | 1,385,510 | +0.49(+1.72%) |
Jun 14, 2022 | 29.08 | 29.26 | 28.18 | 28.61 | 1,517,545 | -0.34(-1.18%) |
Jun 13, 2022 | 30.37 | 30.46 | 28.84 | 28.95 | 1,622,750 | -2.18(-6.99%) |
Jun 10, 2022 | 31.21 | 31.39 | 30.91 | 31.13 | 892,815 | -0.39(-1.24%) |
Jun 09, 2022 | 32.37 | 32.39 | 31.52 | 31.52 | 883,533 | -1.02(-3.14%) |
Jun 08, 2022 | 32.91 | 32.99 | 32.27 | 32.54 | 691,744 | -0.71(-2.12%) |
Jun 07, 2022 | 32.46 | 33.25 | 32.39 | 33.25 | 689,880 | +0.65(+2.01%) |
Jun 06, 2022 | 32.98 | 32.98 | 32.45 | 32.59 | 658,209 | -0.03(-0.08%) |
Jun 03, 2022 | 33.01 | 33.01 | 32.46 | 32.62 | 675,481 | -0.61(-1.84%) |
Jun 02, 2022 | 33.02 | 33.24 | 32.54 | 33.23 | 518,584 | +0.21(+0.64%) |