Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 26.29 | 26.29 | 25.36 | 25.36 | 30,146 | -0.58(-2.22%) |
Aug 30, 2022 | 26.64 | 26.66 | 25.30 | 25.94 | 57,489 | -0.44(-1.67%) |
Aug 29, 2022 | 26.55 | 26.82 | 26.32 | 26.38 | 18,947 | -0.52(-1.93%) |
Aug 26, 2022 | 27.90 | 28.00 | 26.84 | 26.90 | 34,361 | -1.00(-3.58%) |
Aug 25, 2022 | 27.44 | 27.90 | 27.39 | 27.90 | 28,546 | +0.78(+2.87%) |
Aug 24, 2022 | 26.32 | 27.30 | 26.32 | 27.12 | 39,065 | +0.67(+2.54%) |
Aug 23, 2022 | 26.46 | 26.70 | 26.32 | 26.45 | 25,397 | +0.02(+0.07%) |
Aug 22, 2022 | 27.70 | 27.70 | 26.38 | 26.43 | 50,080 | -1.42(-5.10%) |
Aug 19, 2022 | 27.79 | 28.07 | 27.42 | 27.85 | 38,468 | +0.01(+0.03%) |
Aug 18, 2022 | 28.32 | 28.32 | 27.60 | 27.84 | 49,935 | -0.50(-1.76%) |
Aug 17, 2022 | 29.01 | 29.01 | 28.30 | 28.34 | 34,921 | -0.94(-3.21%) |
Aug 16, 2022 | 28.95 | 29.60 | 28.48 | 29.28 | 69,994 | +0.72(+2.52%) |
Aug 15, 2022 | 28.13 | 29.22 | 27.98 | 28.56 | 67,193 | +0.24(+0.85%) |
Aug 12, 2022 | 28.21 | 28.35 | 27.76 | 28.32 | 35,373 | +0.34(+1.20%) |
Aug 11, 2022 | 27.46 | 28.71 | 27.46 | 27.98 | 46,021 | +0.86(+3.19%) |
Aug 10, 2022 | 27.18 | 27.77 | 27.02 | 27.12 | 98,178 | +0.15(+0.57%) |
Aug 09, 2022 | 27.47 | 27.86 | 26.75 | 26.97 | 47,787 | -0.56(-2.02%) |
Aug 08, 2022 | 26.86 | 27.90 | 26.86 | 27.52 | 34,045 | +1.11(+4.22%) |
Aug 05, 2022 | 26.73 | 26.73 | 25.76 | 26.41 | 69,047 | -1.24(-4.48%) |
Aug 04, 2022 | 26.73 | 28.11 | 26.06 | 27.65 | 85,280 | +0.15(+0.56%) |
Aug 03, 2022 | 26.88 | 27.67 | 26.64 | 27.50 | 55,821 | +0.97(+3.66%) |
Aug 02, 2022 | 26.27 | 27.09 | 26.15 | 26.53 | 42,710 | +0.26(+0.99%) |
Aug 01, 2022 | 25.64 | 26.37 | 25.37 | 26.27 | 55,547 | +0.31(+1.18%) |
Jul 29, 2022 | 26.46 | 26.46 | 25.37 | 25.96 | 124,360 | -0.57(-2.14%) |
Jul 28, 2022 | 26.61 | 26.61 | 25.58 | 26.53 | 48,780 | -0.09(-0.32%) |
Jul 27, 2022 | 26.37 | 26.82 | 26.19 | 26.61 | 33,845 | +0.46(+1.76%) |
Jul 26, 2022 | 26.28 | 26.59 | 25.97 | 26.15 | 27,225 | -1.30(-4.72%) |
Jul 25, 2022 | 27.46 | 27.88 | 27.36 | 27.45 | 17,519 | +0.17(+0.63%) |
Jul 22, 2022 | 27.51 | 27.62 | 27.09 | 27.27 | 29,088 | -0.77(-2.74%) |
Jul 21, 2022 | 27.58 | 28.12 | 27.44 | 28.04 | 21,305 | +0.13(+0.48%) |
Jul 20, 2022 | 27.13 | 28.07 | 27.13 | 27.91 | 35,494 | +0.96(+3.56%) |
Jul 19, 2022 | 26.77 | 27.50 | 26.53 | 26.95 | 52,653 | +0.46(+1.74%) |
Jul 18, 2022 | 26.82 | 27.13 | 25.81 | 26.49 | 54,697 | -0.44(-1.64%) |
Jul 15, 2022 | 26.56 | 26.95 | 26.22 | 26.93 | 39,139 | +1.00(+3.85%) |
Jul 14, 2022 | 26.27 | 26.27 | 25.74 | 25.93 | 19,253 | -0.85(-3.19%) |
Jul 13, 2022 | 26.55 | 27.00 | 26.19 | 26.78 | 15,639 | -0.12(-0.46%) |
Jul 12, 2022 | 25.93 | 27.26 | 25.93 | 26.91 | 40,080 | +0.91(+3.51%) |
Jul 11, 2022 | 26.96 | 27.02 | 25.93 | 26.00 | 40,575 | -1.37(-5.02%) |
Jul 08, 2022 | 27.70 | 27.74 | 27.23 | 27.37 | 30,685 | -0.39(-1.42%) |
Jul 07, 2022 | 26.95 | 27.76 | 26.95 | 27.76 | 32,353 | +1.08(+4.07%) |
Jul 06, 2022 | 26.66 | 26.78 | 26.18 | 26.68 | 30,561 | +0.00(+0.00%) |
Jul 05, 2022 | 26.40 | 26.73 | 25.61 | 26.68 | 37,088 | -0.05(-0.18%) |
Jul 01, 2022 | 26.38 | 26.89 | 26.23 | 26.73 | 29,665 | +0.56(+2.13%) |
Jun 30, 2022 | 26.56 | 26.79 | 26.05 | 26.17 | 43,357 | -0.61(-2.29%) |
Jun 29, 2022 | 26.88 | 26.88 | 26.21 | 26.78 | 77,179 | -0.19(-0.71%) |
Jun 28, 2022 | 27.68 | 28.07 | 26.91 | 26.98 | 51,375 | -0.44(-1.61%) |
Jun 27, 2022 | 27.39 | 27.59 | 27.06 | 27.42 | 51,989 | +0.16(+0.60%) |
Jun 24, 2022 | 26.13 | 27.28 | 26.13 | 27.26 | 163,356 | +1.43(+5.54%) |
Jun 23, 2022 | 25.92 | 25.92 | 25.39 | 25.82 | 45,480 | +0.09(+0.34%) |
Jun 22, 2022 | 25.65 | 26.08 | 25.62 | 25.74 | 45,712 | -0.12(-0.45%) |
Jun 21, 2022 | 26.04 | 26.74 | 25.78 | 25.85 | 70,459 | -0.10(-0.37%) |
Jun 17, 2022 | 25.58 | 26.27 | 25.39 | 25.95 | 59,394 | +0.45(+1.77%) |
Jun 16, 2022 | 26.66 | 26.77 | 25.29 | 25.50 | 83,844 | -1.78(-6.51%) |
Jun 15, 2022 | 27.12 | 27.64 | 26.95 | 27.27 | 66,429 | +0.39(+1.46%) |
Jun 14, 2022 | 27.02 | 27.40 | 26.59 | 26.88 | 62,848 | -0.08(-0.29%) |
Jun 13, 2022 | 28.69 | 28.73 | 26.71 | 26.96 | 107,942 | -2.31(-7.90%) |
Jun 10, 2022 | 30.03 | 30.13 | 29.27 | 29.27 | 41,315 | -1.05(-3.45%) |
Jun 09, 2022 | 31.41 | 31.48 | 30.31 | 30.32 | 100,563 | -1.27(-4.01%) |
Jun 08, 2022 | 31.41 | 32.00 | 31.30 | 31.58 | 22,120 | +0.08(+0.24%) |
Jun 07, 2022 | 31.03 | 31.52 | 30.87 | 31.51 | 48,098 | +0.20(+0.64%) |
Jun 06, 2022 | 32.05 | 32.05 | 31.20 | 31.31 | 27,524 | -0.27(-0.84%) |
Jun 03, 2022 | 31.75 | 32.16 | 31.36 | 31.57 | 40,156 | -0.49(-1.54%) |
Jun 02, 2022 | 32.54 | 32.54 | 31.16 | 32.07 | 55,693 | -1.02(-3.08%) |
Jun 01, 2022 | 35.14 | 35.14 | 32.58 | 33.09 | 66,315 | -2.00(-5.70%) |
May 31, 2022 | 34.98 | 35.19 | 34.26 | 35.09 | 63,921 | +0.55(+1.60%) |
May 27, 2022 | 33.32 | 34.70 | 33.24 | 34.53 | 52,309 | +1.29(+3.89%) |
May 26, 2022 | 33.14 | 33.58 | 32.94 | 33.24 | 41,161 | +0.24(+0.72%) |
May 25, 2022 | 32.28 | 33.24 | 32.28 | 33.00 | 33,997 | +0.52(+1.61%) |
May 24, 2022 | 33.34 | 33.34 | 31.70 | 32.48 | 32,643 | -1.37(-4.05%) |
May 23, 2022 | 33.58 | 34.11 | 32.90 | 33.85 | 48,602 | +0.68(+2.04%) |
May 20, 2022 | 33.28 | 33.46 | 32.14 | 33.17 | 77,063 | +0.39(+1.19%) |
May 19, 2022 | 32.00 | 33.41 | 32.00 | 32.78 | 47,851 | +0.48(+1.47%) |
May 18, 2022 | 32.94 | 33.82 | 32.17 | 32.31 | 55,333 | -0.75(-2.27%) |
May 17, 2022 | 31.19 | 33.24 | 31.00 | 33.06 | 123,062 | +4.39(+15.31%) |
May 16, 2022 | 29.03 | 29.23 | 28.38 | 28.67 | 56,389 | -0.24(-0.82%) |
May 13, 2022 | 28.33 | 28.96 | 28.10 | 28.91 | 112,488 | +0.99(+3.55%) |
May 12, 2022 | 27.47 | 28.66 | 27.13 | 27.92 | 123,624 | +0.31(+1.14%) |
May 11, 2022 | 28.39 | 28.83 | 27.60 | 27.60 | 43,083 | -0.70(-2.49%) |
May 10, 2022 | 28.56 | 29.06 | 27.98 | 28.31 | 65,800 | +0.05(+0.17%) |
May 09, 2022 | 28.44 | 28.68 | 27.83 | 28.26 | 79,600 | -0.49(-1.72%) |
May 06, 2022 | 30.51 | 30.51 | 28.50 | 28.76 | 78,721 | -1.73(-5.68%) |
May 05, 2022 | 30.80 | 31.47 | 30.16 | 30.49 | 40,067 | -0.50(-1.63%) |
May 04, 2022 | 30.77 | 31.22 | 29.77 | 30.99 | 68,930 | +0.18(+0.59%) |
May 03, 2022 | 30.46 | 31.05 | 28.66 | 30.81 | 68,877 | -0.57(-1.82%) |
May 02, 2022 | 30.16 | 31.60 | 30.16 | 31.38 | 77,508 | +1.35(+4.50%) |
Apr 29, 2022 | 30.01 | 30.73 | 30.01 | 30.03 | 78,829 | -0.01(-0.03%) |
Apr 28, 2022 | 30.17 | 30.37 | 29.08 | 30.04 | 74,270 | +0.19(+0.64%) |
Apr 27, 2022 | 30.37 | 30.41 | 29.36 | 29.85 | 80,422 | -0.38(-1.26%) |
Apr 26, 2022 | 31.66 | 31.66 | 30.21 | 30.23 | 64,347 | -1.73(-5.42%) |
Apr 25, 2022 | 31.51 | 32.07 | 31.00 | 31.96 | 74,725 | +0.31(+0.99%) |
Apr 22, 2022 | 32.82 | 32.98 | 31.42 | 31.65 | 67,127 | -1.16(-3.54%) |
Apr 21, 2022 | 33.79 | 34.33 | 32.51 | 32.81 | 47,567 | -0.86(-2.54%) |
Apr 20, 2022 | 35.23 | 35.23 | 32.22 | 33.67 | 111,443 | -3.03(-8.25%) |
Apr 19, 2022 | 35.94 | 36.92 | 35.94 | 36.70 | 55,698 | +0.34(+0.94%) |
Apr 18, 2022 | 36.87 | 36.87 | 36.09 | 36.35 | 38,067 | -0.35(-0.96%) |
Apr 14, 2022 | 37.37 | 37.69 | 36.63 | 36.70 | 114,329 | -0.27(-0.72%) |
Apr 13, 2022 | 36.80 | 37.20 | 36.60 | 36.97 | 34,504 | +0.06(+0.15%) |
Apr 12, 2022 | 36.90 | 37.69 | 36.70 | 36.91 | 58,849 | +0.30(+0.81%) |
Apr 11, 2022 | 37.24 | 37.85 | 36.55 | 36.62 | 86,459 | -0.17(-0.47%) |
Apr 08, 2022 | 35.30 | 36.82 | 35.30 | 36.79 | 109,505 | +0.65(+1.79%) |
Apr 07, 2022 | 36.59 | 36.59 | 35.38 | 36.14 | 64,310 | -0.61(-1.66%) |
Apr 06, 2022 | 37.66 | 37.72 | 36.34 | 36.75 | 45,903 | -0.96(-2.55%) |
Apr 05, 2022 | 39.09 | 39.09 | 37.69 | 37.71 | 46,080 | -1.10(-2.84%) |
Apr 04, 2022 | 38.09 | 38.98 | 37.28 | 38.82 | 81,199 | +0.49(+1.29%) |
Apr 01, 2022 | 38.91 | 38.91 | 37.64 | 38.32 | 91,742 | -0.14(-0.37%) |
Mar 31, 2022 | 38.79 | 38.94 | 38.10 | 38.47 | 60,176 | -0.49(-1.25%) |
Mar 30, 2022 | 39.06 | 39.27 | 38.81 | 38.95 | 51,789 | +0.13(+0.34%) |
Mar 29, 2022 | 38.71 | 38.92 | 38.40 | 38.82 | 33,171 | +0.50(+1.32%) |
Mar 28, 2022 | 39.49 | 39.86 | 37.82 | 38.31 | 43,022 | -1.18(-2.99%) |
Mar 25, 2022 | 38.51 | 39.64 | 38.45 | 39.49 | 96,694 | +0.98(+2.55%) |
Mar 24, 2022 | 38.33 | 38.74 | 38.15 | 38.51 | 64,009 | +0.04(+0.10%) |
Mar 23, 2022 | 38.27 | 39.26 | 38.00 | 38.48 | 64,614 | +0.19(+0.50%) |
Mar 22, 2022 | 37.19 | 39.14 | 37.19 | 38.28 | 87,881 | +1.09(+2.94%) |
Mar 21, 2022 | 37.88 | 38.34 | 36.64 | 37.19 | 86,187 | -0.18(-0.48%) |
Mar 18, 2022 | 38.42 | 38.60 | 37.30 | 37.37 | 296,386 | -1.15(-2.99%) |
Mar 17, 2022 | 37.12 | 38.68 | 36.89 | 38.52 | 164,537 | +1.09(+2.90%) |
Mar 16, 2022 | 36.31 | 37.44 | 36.31 | 37.44 | 63,283 | +1.17(+3.23%) |
Mar 15, 2022 | 36.70 | 37.45 | 35.71 | 36.27 | 79,832 | -0.50(-1.37%) |
Mar 14, 2022 | 33.47 | 37.33 | 33.44 | 36.77 | 153,392 | +2.87(+8.48%) |
Mar 11, 2022 | 34.81 | 34.92 | 33.86 | 33.90 | 72,005 | -0.67(-1.93%) |
Mar 10, 2022 | 34.69 | 33.90 | 34.56 | 52,968 | -0.41(-1.17%) | |
Mar 09, 2022 | 35.74 | 36.30 | 34.87 | 34.97 | 68,352 | -0.08(-0.22%) |
Mar 08, 2022 | 34.79 | 36.69 | 34.79 | 35.05 | 57,367 | +0.16(+0.46%) |
Mar 07, 2022 | 35.84 | 35.84 | 34.67 | 34.89 | 181,822 | -0.72(-2.03%) |
Mar 04, 2022 | 36.55 | 36.92 | 35.28 | 35.61 | 99,650 | -1.31(-3.56%) |
Mar 03, 2022 | 35.30 | 37.39 | 35.30 | 36.92 | 191,973 | -0.26(-0.69%) |
Mar 02, 2022 | 34.40 | 37.70 | 34.35 | 37.18 | 248,940 | +3.04(+8.89%) |
Mar 01, 2022 | 32.38 | 34.96 | 32.24 | 34.14 | 133,335 | +1.73(+5.34%) |
Feb 28, 2022 | 31.07 | 32.89 | 31.07 | 32.41 | 164,882 | +1.02(+3.24%) |
Feb 25, 2022 | 31.08 | 31.49 | 30.50 | 31.39 | 80,873 | +0.37(+1.20%) |
Feb 24, 2022 | 29.70 | 31.14 | 29.68 | 31.02 | 125,727 | +0.40(+1.31%) |
Feb 23, 2022 | 30.20 | 31.27 | 29.98 | 30.62 | 118,737 | +0.77(+2.58%) |
Feb 22, 2022 | 31.47 | 31.61 | 29.78 | 29.85 | 196,964 | -1.26(-4.04%) |
Feb 18, 2022 | 31.11 | 0 | -0.30(-0.97%) |