Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 28.19 | 28.19 | 27.94 | 27.94 | 5,669 | -0.08(-0.28%) |
Aug 30, 2022 | 28.11 | 28.11 | 28.02 | 28.02 | 870 | -0.23(-0.82%) |
Aug 29, 2022 | 28.20 | 28.36 | 28.20 | 28.25 | 14,363 | -0.10(-0.35%) |
Aug 26, 2022 | 28.96 | 28.96 | 28.36 | 28.36 | 17,319 | -0.54(-1.87%) |
Aug 25, 2022 | 28.86 | 28.90 | 28.79 | 28.89 | 5,822 | +0.21(+0.74%) |
Aug 24, 2022 | 28.73 | 28.77 | 28.65 | 28.68 | 4,471 | +0.06(+0.23%) |
Aug 23, 2022 | 28.59 | 28.70 | 28.59 | 28.62 | 4,126 | -0.04(-0.12%) |
Aug 22, 2022 | 28.72 | 28.75 | 28.65 | 28.65 | 2,766 | -0.36(-1.23%) |
Aug 19, 2022 | 29.03 | 29.09 | 29.01 | 29.01 | 16,056 | -0.18(-0.60%) |
Aug 18, 2022 | 29.14 | 29.22 | 29.11 | 29.19 | 6,181 | +0.08(+0.27%) |
Aug 17, 2022 | 29.20 | 29.25 | 29.08 | 29.11 | 33,655 | -0.14(-0.48%) |
Aug 16, 2022 | 29.23 | 29.31 | 29.18 | 29.25 | 14,706 | +0.03(+0.11%) |
Aug 15, 2022 | 29.17 | 29.26 | 29.13 | 29.21 | 469,307 | +0.03(+0.11%) |
Aug 12, 2022 | 28.98 | 29.23 | 28.98 | 29.18 | 12,093 | +0.27(+0.93%) |
Aug 11, 2022 | 29.11 | 29.11 | 28.92 | 28.92 | 6,369 | -0.02(-0.06%) |
Aug 10, 2022 | 28.94 | 28.99 | 28.88 | 28.93 | 4,796 | +0.36(+1.24%) |
Aug 09, 2022 | 28.60 | 28.62 | 28.57 | 28.58 | 6,293 | -0.08(-0.28%) |
Aug 08, 2022 | 28.81 | 28.81 | 28.64 | 28.66 | 5,301 | -0.04(-0.14%) |
Aug 05, 2022 | 28.61 | 28.70 | 28.61 | 28.70 | 16,784 | -0.00(-0.01%) |
Aug 04, 2022 | 28.66 | 28.70 | 28.66 | 28.70 | 9,333 | -0.09(-0.30%) |
Aug 03, 2022 | 28.58 | 28.80 | 28.58 | 28.79 | 9,778 | +0.32(+1.11%) |
Aug 02, 2022 | 28.52 | 28.69 | 28.47 | 28.47 | 7,113 | -0.08(-0.28%) |
Aug 01, 2022 | 28.66 | 28.68 | 28.55 | 28.55 | 5,757 | -0.05(-0.18%) |
Jul 29, 2022 | 28.60 | 28.60 | 28.60 | 28.60 | 116 | +0.24(+0.83%) |
Jul 28, 2022 | 28.09 | 28.37 | 28.09 | 28.37 | 2,622 | +0.20(+0.72%) |
Jul 27, 2022 | 27.91 | 28.16 | 27.91 | 28.16 | 2,626 | +0.46(+1.66%) |
Jul 26, 2022 | 27.81 | 27.81 | 27.70 | 27.70 | 3,455 | -0.19(-0.69%) |
Jul 25, 2022 | 27.95 | 27.97 | 27.90 | 27.90 | 3,857 | +0.05(+0.19%) |
Jul 22, 2022 | 28.09 | 28.09 | 27.80 | 27.84 | 20,153 | -0.18(-0.64%) |
Jul 21, 2022 | 27.81 | 28.04 | 27.78 | 28.02 | 10,921 | +0.16(+0.56%) |
Jul 20, 2022 | 27.74 | 27.95 | 27.73 | 27.87 | 14,607 | +0.13(+0.47%) |
Jul 19, 2022 | 27.53 | 27.77 | 27.52 | 27.74 | 323,727 | +0.51(+1.86%) |
Jul 18, 2022 | 27.51 | 27.57 | 27.19 | 27.23 | 7,082 | -0.15(-0.56%) |
Jul 15, 2022 | 27.29 | 27.43 | 27.29 | 27.38 | 8,528 | +0.37(+1.37%) |
Jul 14, 2022 | 26.74 | 27.04 | 26.71 | 27.01 | 14,798 | -0.04(-0.13%) |
Jul 13, 2022 | 27.02 | 27.26 | 26.87 | 27.05 | 17,409 | -0.15(-0.54%) |
Jul 12, 2022 | 27.40 | 27.41 | 27.20 | 27.20 | 19,176 | -0.13(-0.49%) |
Jul 11, 2022 | 27.42 | 27.46 | 27.33 | 27.33 | 2,986 | -0.25(-0.90%) |
Jul 08, 2022 | 27.55 | 27.67 | 27.50 | 27.58 | 7,390 | -0.01(-0.02%) |
Jul 07, 2022 | 27.53 | 27.63 | 27.48 | 27.58 | 15,903 | +0.26(+0.96%) |
Jul 06, 2022 | 27.35 | 27.46 | 27.22 | 27.32 | 59,675 | +0.10(+0.36%) |
Jul 05, 2022 | 26.92 | 27.26 | 26.84 | 27.22 | 60,492 | +0.04(+0.16%) |
Jul 01, 2022 | 27.02 | 27.28 | 26.89 | 27.18 | 197,017 | +0.12(+0.46%) |
Jun 30, 2022 | 27.46 | 27.46 | 26.82 | 27.05 | 177,906 | -0.21(-0.76%) |
Jun 29, 2022 | 27.23 | 27.28 | 27.03 | 27.26 | 30,697 | +0.11(+0.40%) |
Jun 28, 2022 | 27.34 | 27.34 | 27.15 | 27.15 | 11,045 | -0.20(-0.73%) |
Jun 27, 2022 | 27.35 | 27.35 | 27.35 | 27.35 | 62 | +0.02(+0.09%) |
Jun 24, 2022 | 27.29 | 27.33 | 27.29 | 27.33 | 170 | +0.45(+1.68%) |
Jun 23, 2022 | 26.76 | 26.88 | 26.71 | 26.88 | 3,541 | +0.15(+0.57%) |
Jun 22, 2022 | 26.87 | 26.87 | 26.72 | 26.72 | 158 | +0.03(+0.12%) |
Jun 21, 2022 | 26.69 | 26.69 | 26.69 | 26.69 | 128 | +0.48(+1.85%) |
Jun 17, 2022 | 26.22 | 26.22 | 26.18 | 26.21 | 287 | +0.14(+0.52%) |
Jun 16, 2022 | 26.25 | 26.29 | 26.04 | 26.07 | 5,586 | -0.61(-2.29%) |
Jun 15, 2022 | 26.68 | 26.68 | 26.68 | 26.68 | 17 | +0.22(+0.85%) |
Jun 14, 2022 | 26.38 | 26.46 | 26.38 | 26.46 | 2,111 | +0.00(+0.01%) |
Jun 13, 2022 | 26.59 | 26.59 | 26.46 | 26.46 | 211 | -0.57(-2.11%) |
Jun 10, 2022 | 27.03 | 27.03 | 27.03 | 27.03 | 0 | -0.27(-0.99%) |
Jun 09, 2022 | 27.37 | 27.37 | 27.30 | 27.30 | 3,441 | -0.21(-0.75%) |
Jun 08, 2022 | 27.65 | 27.65 | 27.48 | 27.50 | 1,321 | -0.12(-0.42%) |
Jun 07, 2022 | 27.62 | 27.62 | 27.62 | 27.62 | 92 | +0.10(+0.37%) |
Jun 06, 2022 | 27.67 | 27.67 | 27.52 | 27.52 | 704 | +0.00(+0.01%) |
Jun 03, 2022 | 27.51 | 27.51 | 27.51 | 27.51 | 100 | -0.15(-0.54%) |
Jun 02, 2022 | 27.57 | 27.66 | 27.53 | 27.66 | 856 | +0.21(+0.77%) |