Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 27.67 | 27.91 | 27.60 | 27.63 | 2,621,517 | -0.08(-0.29%) |
Aug 30, 2022 | 28.12 | 28.14 | 27.66 | 27.71 | 2,916,426 | -0.20(-0.71%) |
Aug 29, 2022 | 27.66 | 28.02 | 27.55 | 27.90 | 1,932,421 | +0.25(+0.91%) |
Aug 26, 2022 | 28.18 | 28.25 | 27.65 | 27.65 | 2,686,373 | -0.28(-0.99%) |
Aug 25, 2022 | 27.69 | 27.95 | 27.63 | 27.93 | 1,799,091 | +0.29(+1.04%) |
Aug 24, 2022 | 27.54 | 27.80 | 27.42 | 27.65 | 2,802,133 | -0.50(-1.78%) |
Aug 23, 2022 | 28.13 | 28.33 | 28.09 | 28.15 | 2,404,630 | -0.28(-0.98%) |
Aug 22, 2022 | 28.48 | 28.58 | 28.38 | 28.42 | 3,790,170 | -0.08(-0.28%) |
Aug 19, 2022 | 28.57 | 28.63 | 28.34 | 28.51 | 3,919,278 | -0.54(-1.85%) |
Aug 18, 2022 | 29.20 | 29.20 | 28.96 | 29.04 | 1,677,841 | -0.16(-0.55%) |
Aug 17, 2022 | 29.01 | 29.23 | 28.94 | 29.20 | 2,809,642 | -0.32(-1.08%) |
Aug 16, 2022 | 29.36 | 29.56 | 29.34 | 29.52 | 2,178,637 | +0.22(+0.75%) |
Aug 15, 2022 | 29.27 | 29.36 | 29.07 | 29.30 | 1,751,101 | -0.41(-1.37%) |
Aug 12, 2022 | 29.58 | 29.73 | 29.44 | 29.71 | 2,036,918 | +0.10(+0.33%) |
Aug 11, 2022 | 29.61 | 29.74 | 29.51 | 29.61 | 2,030,253 | +0.19(+0.63%) |
Aug 10, 2022 | 29.38 | 29.58 | 29.34 | 29.43 | 2,536,861 | -0.14(-0.48%) |
Aug 09, 2022 | 29.56 | 29.77 | 29.45 | 29.57 | 2,818,164 | +0.45(+1.55%) |
Aug 08, 2022 | 29.31 | 29.37 | 29.09 | 29.12 | 2,126,987 | +0.11(+0.40%) |
Aug 05, 2022 | 28.68 | 29.01 | 28.66 | 29.00 | 2,349,634 | +0.09(+0.31%) |
Aug 04, 2022 | 28.96 | 29.05 | 28.87 | 28.91 | 2,348,657 | -0.12(-0.43%) |
Aug 03, 2022 | 29.03 | 29.21 | 28.86 | 29.04 | 3,503,276 | +0.35(+1.23%) |
Aug 02, 2022 | 29.04 | 29.07 | 28.66 | 28.68 | 3,578,977 | -0.88(-2.96%) |
Aug 01, 2022 | 29.66 | 29.87 | 29.27 | 29.56 | 4,640,119 | +1.80(+6.50%) |
Jul 29, 2022 | 27.40 | 27.79 | 27.33 | 27.75 | 3,269,270 | +0.01(+0.03%) |
Jul 28, 2022 | 27.77 | 27.80 | 27.48 | 27.75 | 2,487,708 | -0.50(-1.75%) |
Jul 27, 2022 | 27.95 | 28.29 | 27.88 | 28.24 | 2,211,642 | +0.49(+1.75%) |
Jul 26, 2022 | 27.89 | 28.00 | 27.68 | 27.75 | 2,043,071 | -0.38(-1.35%) |
Jul 25, 2022 | 28.08 | 28.22 | 27.94 | 28.13 | 2,690,044 | +0.80(+2.94%) |
Jul 22, 2022 | 27.39 | 27.60 | 27.20 | 27.33 | 2,296,962 | -0.36(-1.31%) |
Jul 21, 2022 | 27.13 | 27.71 | 27.07 | 27.69 | 3,502,996 | +0.34(+1.26%) |
Jul 20, 2022 | 27.49 | 27.56 | 27.17 | 27.35 | 2,593,604 | -0.56(-2.00%) |
Jul 19, 2022 | 27.73 | 27.94 | 27.65 | 27.91 | 4,301,638 | +0.50(+1.81%) |
Jul 18, 2022 | 27.52 | 27.72 | 27.33 | 27.41 | 3,121,695 | +0.32(+1.17%) |
Jul 15, 2022 | 26.79 | 27.15 | 26.59 | 27.09 | 3,771,441 | +0.26(+0.96%) |
Jul 14, 2022 | 26.89 | 26.90 | 26.62 | 26.84 | 3,507,379 | -0.89(-3.22%) |
Jul 13, 2022 | 27.69 | 27.83 | 27.37 | 27.73 | 3,071,519 | +0.02(+0.06%) |
Jul 12, 2022 | 27.40 | 27.95 | 27.36 | 27.71 | 2,014,209 | -0.04(-0.16%) |
Jul 11, 2022 | 27.83 | 27.97 | 27.68 | 27.75 | 2,032,188 | -0.16(-0.57%) |
Jul 08, 2022 | 27.92 | 28.07 | 27.75 | 27.91 | 2,863,074 | -0.42(-1.50%) |
Jul 07, 2022 | 28.19 | 28.49 | 28.19 | 28.34 | 2,337,068 | +0.80(+2.92%) |
Jul 06, 2022 | 27.37 | 27.63 | 27.17 | 27.53 | 3,324,858 | -0.41(-1.46%) |
Jul 05, 2022 | 27.77 | 27.96 | 27.47 | 27.94 | 3,505,172 | -0.95(-3.27%) |
Jul 01, 2022 | 28.46 | 28.92 | 28.25 | 28.89 | 2,724,970 | +0.01(+0.03%) |
Jun 30, 2022 | 28.71 | 28.89 | 28.37 | 28.88 | 3,386,092 | -0.64(-2.16%) |
Jun 29, 2022 | 29.77 | 29.77 | 29.44 | 29.51 | 2,816,361 | +0.34(+1.18%) |
Jun 28, 2022 | 29.48 | 29.67 | 29.13 | 29.17 | 2,848,943 | +0.07(+0.24%) |
Jun 27, 2022 | 29.21 | 29.37 | 29.05 | 29.10 | 2,677,505 | -0.10(-0.33%) |
Jun 24, 2022 | 28.89 | 29.21 | 28.87 | 29.20 | 3,161,928 | +0.61(+2.13%) |
Jun 23, 2022 | 28.89 | 28.91 | 28.26 | 28.59 | 4,545,518 | -0.27(-0.95%) |
Jun 22, 2022 | 28.73 | 29.11 | 28.70 | 28.86 | 4,302,115 | -0.42(-1.45%) |
Jun 21, 2022 | 29.43 | 29.43 | 29.09 | 29.28 | 5,686,918 | +1.91(+6.97%) |
Jun 17, 2022 | 27.75 | 27.89 | 27.19 | 27.37 | 4,249,141 | -0.58(-2.09%) |
Jun 16, 2022 | 27.83 | 28.08 | 27.60 | 27.96 | 4,214,718 | -0.47(-1.65%) |
Jun 15, 2022 | 28.51 | 28.60 | 28.01 | 28.43 | 6,909,912 | +0.90(+3.28%) |
Jun 14, 2022 | 27.67 | 27.76 | 27.31 | 27.52 | 4,415,284 | +0.42(+1.53%) |
Jun 13, 2022 | 27.07 | 27.31 | 26.87 | 27.11 | 4,394,131 | -0.12(-0.45%) |
Jun 10, 2022 | 27.52 | 27.55 | 27.11 | 27.23 | 4,106,829 | -0.86(-3.05%) |
Jun 09, 2022 | 28.50 | 28.53 | 28.08 | 28.09 | 3,360,409 | -0.64(-2.22%) |
Jun 08, 2022 | 28.95 | 29.01 | 28.62 | 28.73 | 2,782,404 | -0.85(-2.87%) |
Jun 07, 2022 | 29.32 | 29.60 | 29.28 | 29.58 | 2,312,163 | +0.07(+0.24%) |
Jun 06, 2022 | 29.78 | 29.88 | 29.42 | 29.50 | 2,830,318 | +0.36(+1.24%) |
Jun 03, 2022 | 29.28 | 29.38 | 29.11 | 29.14 | 1,575,688 | -0.35(-1.20%) |
Jun 02, 2022 | 29.29 | 29.50 | 29.12 | 29.50 | 2,485,396 | +0.20(+0.69%) |