Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 26.78 | 26.86 | 26.53 | 26.54 | 26,897 | -0.14(-0.53%) |
Aug 30, 2022 | 26.90 | 26.90 | 26.53 | 26.69 | 116,995 | -0.07(-0.25%) |
Aug 29, 2022 | 26.82 | 26.93 | 26.60 | 26.75 | 20,202 | -0.26(-0.98%) |
Aug 26, 2022 | 27.90 | 27.90 | 27.02 | 27.02 | 21,938 | -0.77(-2.78%) |
Aug 25, 2022 | 27.48 | 27.83 | 27.48 | 27.79 | 52,408 | +0.42(+1.55%) |
Aug 24, 2022 | 27.28 | 27.46 | 27.18 | 27.37 | 26,786 | +0.02(+0.07%) |
Aug 23, 2022 | 27.57 | 27.64 | 27.32 | 27.35 | 13,604 | -0.06(-0.21%) |
Aug 22, 2022 | 27.68 | 27.68 | 27.37 | 27.40 | 18,312 | -0.71(-2.52%) |
Aug 19, 2022 | 28.33 | 28.37 | 27.96 | 28.11 | 26,262 | -0.42(-1.46%) |
Aug 18, 2022 | 28.46 | 28.54 | 28.32 | 28.53 | 31,100 | +0.08(+0.30%) |
Aug 17, 2022 | 28.40 | 28.54 | 28.32 | 28.44 | 25,074 | -0.29(-1.02%) |
Aug 16, 2022 | 28.32 | 28.86 | 28.32 | 28.73 | 31,265 | +0.29(+1.02%) |
Aug 15, 2022 | 28.19 | 28.47 | 28.17 | 28.44 | 17,822 | +0.02(+0.06%) |
Aug 12, 2022 | 28.24 | 28.44 | 28.09 | 28.43 | 41,214 | +0.38(+1.37%) |
Aug 11, 2022 | 27.86 | 28.15 | 27.86 | 28.05 | 45,249 | +0.45(+1.61%) |
Aug 10, 2022 | 27.16 | 27.72 | 27.16 | 27.60 | 87,038 | +0.79(+2.95%) |
Aug 09, 2022 | 26.70 | 26.81 | 26.65 | 26.81 | 24,388 | +0.08(+0.28%) |
Aug 08, 2022 | 26.94 | 26.96 | 26.69 | 26.73 | 69,276 | -0.02(-0.07%) |
Aug 05, 2022 | 26.23 | 26.85 | 26.23 | 26.75 | 19,595 | +0.41(+1.55%) |
Aug 04, 2022 | 26.63 | 26.63 | 26.33 | 26.34 | 39,195 | -0.31(-1.18%) |
Aug 03, 2022 | 26.53 | 26.75 | 26.40 | 26.66 | 43,415 | +0.36(+1.36%) |
Aug 02, 2022 | 26.33 | 26.61 | 26.30 | 26.30 | 35,288 | -0.40(-1.52%) |
Aug 01, 2022 | 26.48 | 26.76 | 26.38 | 26.70 | 12,344 | -0.08(-0.28%) |
Jul 29, 2022 | 26.36 | 26.83 | 26.36 | 26.78 | 47,769 | +0.42(+1.57%) |
Jul 28, 2022 | 26.45 | 26.45 | 26.20 | 26.37 | 90,387 | -0.19(-0.71%) |
Jul 27, 2022 | 26.18 | 26.67 | 26.16 | 26.55 | 25,038 | +0.55(+2.10%) |
Jul 26, 2022 | 26.28 | 26.49 | 25.95 | 26.01 | 45,618 | -0.44(-1.67%) |
Jul 25, 2022 | 26.26 | 26.53 | 26.26 | 26.45 | 38,995 | +0.41(+1.57%) |
Jul 22, 2022 | 26.19 | 26.24 | 25.89 | 26.04 | 44,608 | -0.19(-0.74%) |
Jul 21, 2022 | 26.04 | 26.24 | 25.90 | 26.23 | 58,749 | +0.07(+0.26%) |
Jul 20, 2022 | 25.96 | 26.23 | 25.86 | 26.17 | 23,906 | +0.08(+0.33%) |
Jul 19, 2022 | 25.57 | 26.17 | 25.57 | 26.08 | 26,103 | +0.83(+3.29%) |
Jul 18, 2022 | 25.44 | 25.76 | 25.16 | 25.25 | 23,755 | +0.16(+0.64%) |
Jul 15, 2022 | 24.35 | 25.20 | 24.28 | 25.09 | 65,229 | +1.10(+4.59%) |
Jul 14, 2022 | 23.83 | 24.02 | 23.71 | 23.99 | 63,519 | -0.45(-1.85%) |
Jul 13, 2022 | 24.48 | 24.60 | 24.12 | 24.44 | 40,553 | -0.34(-1.37%) |
Jul 12, 2022 | 24.62 | 25.20 | 24.62 | 24.78 | 31,017 | -0.04(-0.14%) |
Jul 11, 2022 | 24.82 | 24.96 | 24.71 | 24.82 | 34,325 | -0.18(-0.72%) |
Jul 08, 2022 | 25.17 | 25.22 | 24.83 | 25.00 | 65,677 | -0.10(-0.41%) |
Jul 07, 2022 | 24.93 | 25.20 | 24.93 | 25.10 | 101,348 | +0.44(+1.80%) |
Jul 06, 2022 | 24.79 | 24.84 | 24.45 | 24.66 | 66,506 | -0.26(-1.06%) |
Jul 05, 2022 | 24.50 | 24.93 | 24.13 | 24.92 | 40,585 | -0.03(-0.11%) |
Jul 01, 2022 | 24.42 | 25.03 | 24.29 | 24.95 | 48,479 | +0.37(+1.50%) |
Jun 30, 2022 | 24.55 | 24.89 | 24.14 | 24.58 | 48,249 | -0.41(-1.62%) |
Jun 29, 2022 | 25.29 | 25.29 | 24.86 | 24.99 | 71,538 | -0.22(-0.86%) |
Jun 28, 2022 | 25.59 | 25.90 | 25.16 | 25.20 | 98,556 | -0.07(-0.26%) |
Jun 27, 2022 | 25.62 | 25.62 | 25.20 | 25.27 | 15,896 | -0.17(-0.67%) |
Jun 24, 2022 | 24.54 | 25.48 | 24.54 | 25.44 | 38,005 | +1.06(+4.36%) |
Jun 23, 2022 | 24.85 | 24.85 | 24.03 | 24.38 | 30,294 | -0.52(-2.07%) |
Jun 22, 2022 | 24.51 | 24.97 | 24.51 | 24.89 | 43,000 | -0.01(-0.02%) |
Jun 21, 2022 | 25.10 | 25.15 | 24.80 | 24.90 | 65,995 | +0.35(+1.44%) |
Jun 17, 2022 | 24.28 | 24.77 | 24.28 | 24.55 | 60,843 | +0.37(+1.55%) |
Jun 16, 2022 | 24.46 | 24.46 | 24.01 | 24.17 | 50,228 | -0.83(-3.33%) |
Jun 15, 2022 | 24.98 | 25.31 | 24.84 | 25.01 | 42,152 | +0.35(+1.41%) |
Jun 14, 2022 | 24.68 | 25.07 | 24.43 | 24.66 | 69,912 | +0.06(+0.23%) |
Jun 13, 2022 | 24.72 | 24.99 | 24.47 | 24.60 | 82,705 | -0.80(-3.13%) |
Jun 10, 2022 | 25.91 | 26.03 | 25.38 | 25.40 | 97,220 | -1.15(-4.34%) |
Jun 09, 2022 | 27.41 | 27.41 | 26.53 | 26.55 | 61,040 | -0.92(-3.34%) |
Jun 08, 2022 | 27.56 | 27.67 | 27.32 | 27.47 | 59,155 | -0.43(-1.54%) |
Jun 07, 2022 | 27.40 | 27.92 | 27.37 | 27.90 | 41,043 | +0.22(+0.78%) |
Jun 06, 2022 | 27.80 | 28.11 | 27.65 | 27.68 | 91,843 | +0.15(+0.54%) |
Jun 03, 2022 | 27.72 | 27.72 | 27.48 | 27.53 | 30,997 | -0.37(-1.34%) |
Jun 02, 2022 | 27.38 | 27.92 | 27.29 | 27.91 | 64,598 | +0.45(+1.64%) |