Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 28.17 | 28.27 | 28.03 | 28.05 | 8,746 | -0.17(-0.61%) |
Aug 30, 2022 | 28.55 | 28.55 | 28.20 | 28.22 | 6,311 | -0.14(-0.48%) |
Aug 29, 2022 | 28.42 | 28.51 | 28.36 | 28.36 | 10,643 | -0.08(-0.28%) |
Aug 26, 2022 | 28.87 | 28.87 | 28.43 | 28.44 | 9,437 | -0.47(-1.63%) |
Aug 25, 2022 | 28.69 | 28.91 | 28.69 | 28.91 | 13,438 | +0.25(+0.87%) |
Aug 24, 2022 | 28.63 | 28.74 | 28.62 | 28.66 | 25,529 | -0.06(-0.21%) |
Aug 23, 2022 | 28.61 | 28.79 | 28.61 | 28.72 | 11,873 | +0.06(+0.21%) |
Aug 22, 2022 | 28.77 | 28.77 | 28.65 | 28.66 | 9,003 | -0.31(-1.06%) |
Aug 19, 2022 | 29.09 | 29.09 | 28.92 | 28.97 | 22,510 | -0.18(-0.63%) |
Aug 18, 2022 | 29.17 | 29.24 | 29.15 | 29.15 | 18,589 | -0.01(-0.03%) |
Aug 17, 2022 | 29.09 | 29.22 | 29.07 | 29.16 | 13,786 | -0.11(-0.38%) |
Aug 16, 2022 | 29.20 | 29.31 | 29.18 | 29.27 | 14,503 | +0.11(+0.38%) |
Aug 15, 2022 | 29.05 | 29.22 | 29.01 | 29.16 | 8,631 | -0.07(-0.24%) |
Aug 12, 2022 | 29.14 | 29.26 | 29.08 | 29.23 | 15,787 | +0.22(+0.76%) |
Aug 11, 2022 | 29.01 | 29.13 | 28.99 | 29.01 | 11,381 | -0.07(-0.24%) |
Aug 10, 2022 | 29.00 | 29.09 | 28.96 | 29.08 | 57,146 | +0.38(+1.32%) |
Aug 09, 2022 | 28.61 | 28.82 | 28.61 | 28.70 | 16,921 | -0.10(-0.35%) |
Aug 08, 2022 | 29.01 | 29.01 | 28.80 | 28.80 | 213,689 | +0.00(+0.00%) |
Aug 05, 2022 | 28.78 | 28.81 | 28.71 | 28.80 | 50,789 | +0.12(+0.42%) |
Aug 04, 2022 | 28.75 | 28.76 | 28.68 | 28.68 | 21,782 | -0.04(-0.14%) |
Aug 03, 2022 | 28.71 | 28.79 | 28.68 | 28.72 | 19,879 | +0.12(+0.42%) |
Aug 02, 2022 | 28.56 | 28.77 | 28.52 | 28.60 | 259,203 | -0.16(-0.56%) |
Aug 01, 2022 | 28.79 | 28.84 | 28.63 | 28.76 | 15,995 | -0.10(-0.35%) |
Jul 29, 2022 | 28.72 | 28.86 | 28.72 | 28.86 | 47,368 | +0.29(+1.02%) |
Jul 28, 2022 | 28.40 | 28.65 | 28.34 | 28.57 | 16,002 | +0.12(+0.42%) |
Jul 27, 2022 | 28.29 | 28.50 | 28.21 | 28.45 | 20,198 | +0.35(+1.25%) |
Jul 26, 2022 | 28.21 | 28.21 | 28.10 | 28.10 | 12,856 | -0.20(-0.71%) |
Jul 25, 2022 | 28.25 | 28.36 | 28.20 | 28.30 | 29,585 | +0.28(+1.00%) |
Jul 22, 2022 | 28.09 | 28.27 | 27.99 | 28.02 | 22,109 | -0.13(-0.46%) |
Jul 21, 2022 | 27.84 | 28.22 | 27.84 | 28.15 | 82,533 | +0.16(+0.57%) |
Jul 20, 2022 | 28.18 | 28.18 | 27.95 | 27.99 | 10,002 | -0.18(-0.64%) |
Jul 19, 2022 | 27.97 | 28.19 | 27.97 | 28.17 | 12,357 | +0.48(+1.73%) |
Jul 18, 2022 | 27.85 | 27.91 | 27.63 | 27.69 | 63,482 | +0.06(+0.22%) |
Jul 15, 2022 | 27.75 | 27.75 | 27.38 | 27.63 | 50,783 | +0.31(+1.13%) |
Jul 14, 2022 | 27.40 | 27.40 | 27.14 | 27.32 | 53,244 | -0.40(-1.44%) |
Jul 13, 2022 | 27.42 | 27.80 | 27.42 | 27.72 | 22,880 | -0.12(-0.43%) |
Jul 12, 2022 | 27.79 | 27.97 | 27.75 | 27.84 | 19,455 | +0.01(+0.04%) |
Jul 11, 2022 | 27.86 | 27.90 | 27.82 | 27.83 | 8,973 | -0.12(-0.43%) |
Jul 08, 2022 | 28.01 | 28.08 | 27.89 | 27.95 | 24,110 | -0.02(-0.06%) |
Jul 07, 2022 | 27.94 | 28.04 | 27.92 | 27.97 | 35,103 | +0.34(+1.22%) |
Jul 06, 2022 | 27.58 | 27.70 | 27.49 | 27.63 | 13,554 | +0.03(+0.11%) |
Jul 05, 2022 | 27.55 | 27.61 | 27.39 | 27.60 | 14,562 | -0.47(-1.67%) |
Jul 01, 2022 | 27.87 | 28.07 | 27.69 | 28.07 | 11,587 | +0.12(+0.43%) |
Jun 30, 2022 | 27.81 | 27.99 | 27.66 | 27.95 | 34,256 | -0.25(-0.89%) |
Jun 29, 2022 | 28.50 | 28.51 | 28.20 | 28.20 | 41,592 | -0.03(-0.11%) |
Jun 28, 2022 | 28.45 | 28.66 | 28.23 | 28.23 | 20,269 | +0.05(+0.18%) |
Jun 27, 2022 | 28.22 | 28.30 | 28.18 | 28.18 | 16,897 | -0.11(-0.39%) |
Jun 24, 2022 | 27.88 | 28.36 | 27.88 | 28.29 | 22,470 | -0.03(-0.11%) |
Jun 23, 2022 | 28.36 | 28.36 | 28.12 | 28.32 | 264,716 | -0.10(-0.35%) |
Jun 22, 2022 | 28.40 | 28.62 | 28.39 | 28.42 | 11,817 | -0.24(-0.84%) |
Jun 21, 2022 | 28.71 | 28.76 | 28.66 | 28.66 | 12,030 | +0.32(+1.13%) |
Jun 17, 2022 | 28.54 | 28.59 | 28.27 | 28.34 | 22,779 | +0.05(+0.18%) |
Jun 16, 2022 | 28.45 | 28.53 | 28.28 | 28.29 | 80,603 | -0.85(-2.92%) |
Jun 15, 2022 | 29.10 | 29.28 | 28.91 | 29.14 | 9,530 | +0.28(+0.97%) |
Jun 14, 2022 | 28.92 | 28.96 | 28.61 | 28.86 | 169,359 | -0.08(-0.28%) |
Jun 13, 2022 | 29.01 | 29.20 | 28.92 | 28.94 | 17,532 | -0.64(-2.16%) |
Jun 10, 2022 | 29.72 | 29.72 | 29.50 | 29.58 | 10,144 | -0.54(-1.79%) |
Jun 09, 2022 | 30.41 | 30.41 | 30.12 | 30.12 | 14,524 | -0.42(-1.38%) |
Jun 08, 2022 | 30.71 | 30.71 | 30.49 | 30.54 | 11,136 | -0.33(-1.07%) |
Jun 07, 2022 | 30.67 | 30.91 | 30.67 | 30.87 | 13,993 | +0.04(+0.13%) |
Jun 06, 2022 | 30.91 | 30.95 | 30.74 | 30.83 | 9,363 | +0.19(+0.62%) |
Jun 03, 2022 | 30.71 | 30.71 | 30.51 | 30.64 | 21,278 | -0.20(-0.65%) |
Jun 02, 2022 | 30.55 | 30.88 | 30.55 | 30.84 | 43,729 | +0.34(+1.11%) |