Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 25.71 | 25.88 | 25.30 | 25.49 | 2,006,781 | -0.12(-0.45%) |
Aug 30, 2022 | 26.25 | 26.34 | 25.53 | 25.60 | 1,462,411 | -0.62(-2.35%) |
Aug 29, 2022 | 26.40 | 26.47 | 26.09 | 26.22 | 1,303,247 | -0.30(-1.15%) |
Aug 26, 2022 | 27.16 | 27.20 | 26.50 | 26.52 | 1,582,448 | -0.58(-2.14%) |
Aug 25, 2022 | 26.92 | 27.12 | 26.72 | 27.10 | 1,246,083 | +0.25(+0.93%) |
Aug 24, 2022 | 26.69 | 27.22 | 26.43 | 26.85 | 1,432,892 | +0.12(+0.47%) |
Aug 23, 2022 | 27.03 | 27.08 | 26.55 | 26.73 | 2,821,738 | -0.40(-1.48%) |
Aug 22, 2022 | 27.34 | 27.53 | 26.96 | 27.13 | 1,372,376 | -0.26(-0.95%) |
Aug 19, 2022 | 27.45 | 27.68 | 27.34 | 27.39 | 1,468,676 | -0.06(-0.23%) |
Aug 18, 2022 | 27.60 | 27.63 | 27.24 | 27.45 | 1,285,460 | -0.12(-0.45%) |
Aug 17, 2022 | 27.71 | 27.81 | 27.35 | 27.58 | 1,247,516 | -0.28(-0.99%) |
Aug 16, 2022 | 27.68 | 28.01 | 27.51 | 27.85 | 1,093,840 | +0.15(+0.55%) |
Aug 15, 2022 | 27.61 | 27.82 | 27.47 | 27.70 | 1,282,649 | +0.02(+0.06%) |
Aug 12, 2022 | 28.25 | 28.25 | 27.50 | 27.68 | 2,419,824 | -0.38(-1.34%) |
Aug 11, 2022 | 27.79 | 28.61 | 27.77 | 28.06 | 2,283,347 | +0.15(+0.54%) |
Aug 10, 2022 | 27.87 | 27.98 | 27.74 | 27.91 | 2,875,656 | +0.12(+0.41%) |
Aug 09, 2022 | 27.93 | 28.01 | 27.67 | 27.79 | 993,437 | -0.13(-0.48%) |
Aug 08, 2022 | 27.93 | 28.10 | 27.62 | 27.93 | 2,161,394 | +0.04(+0.13%) |
Aug 05, 2022 | 28.26 | 28.34 | 27.59 | 27.89 | 3,111,820 | -0.81(-2.81%) |
Aug 04, 2022 | 28.84 | 29.26 | 27.79 | 28.70 | 2,423,437 | -0.14(-0.49%) |
Aug 03, 2022 | 28.18 | 28.93 | 28.07 | 28.84 | 2,141,084 | +0.71(+2.52%) |
Aug 02, 2022 | 28.13 | 28.64 | 27.94 | 28.13 | 1,161,147 | -0.05(-0.19%) |
Aug 01, 2022 | 27.94 | 28.50 | 27.79 | 28.18 | 1,937,188 | +0.10(+0.35%) |
Jul 29, 2022 | 28.84 | 28.90 | 27.90 | 28.09 | 3,271,369 | -0.65(-2.25%) |
Jul 28, 2022 | 28.95 | 28.95 | 28.31 | 28.73 | 1,302,679 | -0.17(-0.58%) |
Jul 27, 2022 | 29.03 | 29.08 | 28.44 | 28.90 | 1,375,641 | -0.23(-0.79%) |
Jul 26, 2022 | 29.04 | 29.40 | 29.04 | 29.13 | 1,358,067 | +0.09(+0.30%) |
Jul 25, 2022 | 28.33 | 29.17 | 28.33 | 29.04 | 1,834,610 | +0.74(+2.63%) |
Jul 22, 2022 | 28.25 | 28.32 | 28.01 | 28.30 | 1,013,974 | +0.18(+0.63%) |
Jul 21, 2022 | 27.94 | 28.14 | 27.63 | 28.12 | 1,147,258 | +0.09(+0.32%) |
Jul 20, 2022 | 27.94 | 28.25 | 27.67 | 28.03 | 1,443,893 | +0.08(+0.29%) |
Jul 19, 2022 | 27.80 | 28.26 | 27.71 | 27.95 | 1,374,970 | +0.33(+1.19%) |
Jul 18, 2022 | 28.38 | 28.53 | 27.50 | 27.63 | 1,823,710 | -0.68(-2.41%) |
Jul 15, 2022 | 28.49 | 28.53 | 27.84 | 28.31 | 1,509,618 | +0.11(+0.38%) |
Jul 14, 2022 | 28.41 | 28.56 | 27.85 | 28.20 | 1,677,931 | -0.38(-1.33%) |
Jul 13, 2022 | 28.80 | 28.95 | 28.30 | 28.58 | 1,801,802 | -0.51(-1.76%) |
Jul 12, 2022 | 28.81 | 29.26 | 28.68 | 29.10 | 1,897,112 | +0.14(+0.49%) |
Jul 11, 2022 | 28.87 | 29.26 | 28.82 | 28.95 | 1,067,938 | -0.04(-0.15%) |
Jul 08, 2022 | 29.10 | 29.48 | 28.78 | 29.00 | 1,374,398 | -0.27(-0.91%) |
Jul 07, 2022 | 29.49 | 29.95 | 29.14 | 29.26 | 2,568,808 | -0.21(-0.72%) |
Jul 06, 2022 | 30.14 | 30.31 | 29.14 | 29.48 | 1,808,462 | -0.81(-2.66%) |
Jul 05, 2022 | 29.95 | 30.36 | 29.40 | 30.28 | 1,511,416 | -0.04(-0.15%) |
Jul 01, 2022 | 30.03 | 30.34 | 29.57 | 30.33 | 1,152,467 | +0.44(+1.48%) |
Jun 30, 2022 | 30.38 | 30.61 | 29.73 | 29.88 | 1,535,003 | -0.73(-2.37%) |
Jun 29, 2022 | 31.04 | 31.04 | 30.48 | 30.61 | 921,951 | -0.19(-0.63%) |
Jun 28, 2022 | 31.42 | 31.52 | 30.69 | 30.80 | 977,828 | -0.57(-1.81%) |
Jun 27, 2022 | 31.65 | 31.86 | 31.30 | 31.37 | 969,591 | -0.38(-1.20%) |
Jun 24, 2022 | 31.34 | 31.95 | 31.08 | 31.75 | 2,046,508 | +0.83(+2.69%) |
Jun 23, 2022 | 29.92 | 31.11 | 29.80 | 30.92 | 1,673,376 | +1.18(+3.96%) |
Jun 22, 2022 | 28.90 | 29.99 | 28.90 | 29.74 | 1,560,621 | +0.63(+2.16%) |
Jun 21, 2022 | 29.74 | 29.80 | 29.02 | 29.11 | 2,126,054 | -0.26(-0.87%) |
Jun 17, 2022 | 29.14 | 29.63 | 28.71 | 29.37 | 4,909,323 | +0.32(+1.10%) |
Jun 16, 2022 | 29.07 | 29.27 | 28.75 | 29.05 | 1,875,218 | -0.69(-2.32%) |
Jun 15, 2022 | 29.37 | 30.03 | 29.01 | 29.74 | 1,913,949 | +0.41(+1.39%) |
Jun 14, 2022 | 30.26 | 30.26 | 29.09 | 29.33 | 2,175,742 | -0.95(-3.13%) |
Jun 13, 2022 | 30.88 | 30.88 | 29.80 | 30.28 | 1,445,759 | -1.12(-3.55%) |
Jun 10, 2022 | 31.83 | 31.89 | 31.20 | 31.40 | 1,311,813 | -0.82(-2.56%) |
Jun 09, 2022 | 33.30 | 33.30 | 32.21 | 32.22 | 980,599 | -1.08(-3.24%) |
Jun 08, 2022 | 33.45 | 33.73 | 33.15 | 33.30 | 922,165 | -0.18(-0.53%) |
Jun 07, 2022 | 33.18 | 33.52 | 33.04 | 33.48 | 1,249,410 | +0.30(+0.91%) |
Jun 06, 2022 | 33.07 | 33.39 | 33.03 | 33.18 | 1,022,917 | +0.26(+0.78%) |
Jun 03, 2022 | 32.97 | 33.08 | 32.64 | 32.92 | 877,847 | -0.13(-0.40%) |
Jun 02, 2022 | 33.57 | 33.57 | 32.34 | 33.05 | 1,591,384 | -0.37(-1.11%) |