Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 26.86 | 26.86 | 26.43 | 26.45 | 96,434 | -0.20(-0.74%) |
Aug 30, 2022 | 27.08 | 27.08 | 26.48 | 26.64 | 25,188 | -0.32(-1.20%) |
Aug 29, 2022 | 27.08 | 27.17 | 26.91 | 26.97 | 60,006 | -0.25(-0.90%) |
Aug 26, 2022 | 28.20 | 28.26 | 27.21 | 27.21 | 45,138 | -1.00(-3.53%) |
Aug 25, 2022 | 27.96 | 28.21 | 27.91 | 28.21 | 21,542 | +0.35(+1.27%) |
Aug 24, 2022 | 27.77 | 27.93 | 27.75 | 27.85 | 19,278 | +0.05(+0.18%) |
Aug 23, 2022 | 27.84 | 28.00 | 27.80 | 27.81 | 46,418 | -0.07(-0.25%) |
Aug 22, 2022 | 28.21 | 28.21 | 27.79 | 27.87 | 23,333 | -0.60(-2.10%) |
Aug 19, 2022 | 28.74 | 28.74 | 28.44 | 28.47 | 17,296 | -0.38(-1.33%) |
Aug 18, 2022 | 28.85 | 28.92 | 28.77 | 28.86 | 7,381 | +0.07(+0.24%) |
Aug 17, 2022 | 28.81 | 28.98 | 28.64 | 28.79 | 13,286 | -0.20(-0.68%) |
Aug 16, 2022 | 28.94 | 29.06 | 28.82 | 28.98 | 17,693 | -0.00(-0.00%) |
Aug 15, 2022 | 28.77 | 29.02 | 28.75 | 28.98 | 54,348 | +0.16(+0.55%) |
Aug 12, 2022 | 28.50 | 28.83 | 28.41 | 28.83 | 19,807 | +0.51(+1.78%) |
Aug 11, 2022 | 28.51 | 28.69 | 28.30 | 28.32 | 21,649 | -0.10(-0.36%) |
Aug 10, 2022 | 28.47 | 28.47 | 28.18 | 28.42 | 28,478 | +0.67(+2.42%) |
Aug 09, 2022 | 27.97 | 27.97 | 27.69 | 27.75 | 28,485 | -0.22(-0.78%) |
Aug 08, 2022 | 28.18 | 28.28 | 27.95 | 27.97 | 14,467 | -0.08(-0.28%) |
Aug 05, 2022 | 27.91 | 28.11 | 27.90 | 28.05 | 27,901 | -0.10(-0.37%) |
Aug 04, 2022 | 28.25 | 28.25 | 27.98 | 28.15 | 16,153 | -0.01(-0.02%) |
Aug 03, 2022 | 27.97 | 28.21 | 27.86 | 28.16 | 18,368 | +0.49(+1.78%) |
Aug 02, 2022 | 27.77 | 27.97 | 27.65 | 27.67 | 29,846 | -0.18(-0.64%) |
Aug 01, 2022 | 27.91 | 28.04 | 27.67 | 27.84 | 34,941 | -0.09(-0.32%) |
Jul 29, 2022 | 27.53 | 27.95 | 27.53 | 27.93 | 15,031 | +0.42(+1.54%) |
Jul 28, 2022 | 27.00 | 27.56 | 26.97 | 27.51 | 29,111 | +0.34(+1.26%) |
Jul 27, 2022 | 26.67 | 27.29 | 26.61 | 27.17 | 79,685 | +0.86(+3.28%) |
Jul 26, 2022 | 26.55 | 26.61 | 26.23 | 26.31 | 11,666 | -0.30(-1.13%) |
Jul 25, 2022 | 26.71 | 26.71 | 26.47 | 26.61 | 7,993 | -0.02(-0.07%) |
Jul 22, 2022 | 27.02 | 27.03 | 26.54 | 26.62 | 14,177 | -0.41(-1.52%) |
Jul 21, 2022 | 26.63 | 27.03 | 26.63 | 27.03 | 19,102 | +0.40(+1.51%) |
Jul 20, 2022 | 26.44 | 26.74 | 26.44 | 26.63 | 31,748 | +0.19(+0.73%) |
Jul 19, 2022 | 25.99 | 26.44 | 25.91 | 26.44 | 31,303 | +0.73(+2.85%) |
Jul 18, 2022 | 26.19 | 26.24 | 25.64 | 25.71 | 10,181 | -0.24(-0.91%) |
Jul 15, 2022 | 25.81 | 25.94 | 25.81 | 25.94 | 7,814 | +0.37(+1.44%) |
Jul 14, 2022 | 25.33 | 25.57 | 25.01 | 25.57 | 9,864 | +0.01(+0.02%) |
Jul 13, 2022 | 25.33 | 25.70 | 25.22 | 25.57 | 10,309 | -0.06(-0.24%) |
Jul 12, 2022 | 25.90 | 26.07 | 25.50 | 25.63 | 11,450 | -0.29(-1.14%) |
Jul 11, 2022 | 26.19 | 26.19 | 25.91 | 25.93 | 12,355 | -0.35(-1.34%) |
Jul 08, 2022 | 26.20 | 26.39 | 26.10 | 26.28 | 14,790 | -0.03(-0.11%) |
Jul 07, 2022 | 26.02 | 26.31 | 26.00 | 26.31 | 10,530 | +0.50(+1.94%) |
Jul 06, 2022 | 25.60 | 25.99 | 25.60 | 25.81 | 15,889 | +0.14(+0.54%) |
Jul 05, 2022 | 25.25 | 25.70 | 25.09 | 25.67 | 25,029 | +0.19(+0.73%) |
Jul 01, 2022 | 25.32 | 25.49 | 25.09 | 25.48 | 10,846 | +0.12(+0.46%) |
Jun 30, 2022 | 25.37 | 25.52 | 25.05 | 25.37 | 27,202 | -0.18(-0.69%) |
Jun 29, 2022 | 25.54 | 25.64 | 25.42 | 25.54 | 9,104 | -0.03(-0.10%) |
Jun 28, 2022 | 26.37 | 26.44 | 25.57 | 25.57 | 10,457 | -0.62(-2.37%) |
Jun 27, 2022 | 26.41 | 26.41 | 26.15 | 26.19 | 20,294 | -0.12(-0.46%) |
Jun 24, 2022 | 25.67 | 26.31 | 25.67 | 26.31 | 14,244 | +0.81(+3.19%) |
Jun 23, 2022 | 25.46 | 25.58 | 25.19 | 25.50 | 18,245 | +0.26(+1.05%) |
Jun 22, 2022 | 25.06 | 25.48 | 24.99 | 25.23 | 28,643 | -0.04(-0.16%) |
Jun 21, 2022 | 25.00 | 25.33 | 25.00 | 25.27 | 12,923 | +0.68(+2.75%) |
Jun 17, 2022 | 24.58 | 24.81 | 24.41 | 24.60 | 26,073 | +0.08(+0.32%) |
Jun 16, 2022 | 25.20 | 25.20 | 24.34 | 24.52 | 46,625 | -0.92(-3.62%) |
Jun 15, 2022 | 25.33 | 25.67 | 24.95 | 25.44 | 47,074 | +0.42(+1.68%) |
Jun 14, 2022 | 25.25 | 25.25 | 24.79 | 25.02 | 23,519 | -0.07(-0.27%) |
Jun 13, 2022 | 25.45 | 25.47 | 24.99 | 25.09 | 46,080 | -1.00(-3.83%) |
Jun 10, 2022 | 26.52 | 26.52 | 26.09 | 26.09 | 54,581 | -0.79(-2.95%) |
Jun 09, 2022 | 27.48 | 27.61 | 26.88 | 26.88 | 16,123 | -0.65(-2.35%) |
Jun 08, 2022 | 27.75 | 27.82 | 27.47 | 27.53 | 20,945 | -0.24(-0.88%) |
Jun 07, 2022 | 27.31 | 27.77 | 27.31 | 27.77 | 12,401 | +0.29(+1.07%) |
Jun 06, 2022 | 27.80 | 27.80 | 27.37 | 27.48 | 19,804 | +0.06(+0.21%) |
Jun 03, 2022 | 27.74 | 27.74 | 27.31 | 27.42 | 50,096 | -0.55(-1.96%) |
Jun 02, 2022 | 27.36 | 27.98 | 27.23 | 27.97 | 30,894 | +0.62(+2.26%) |