Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 28.26 | 28.28 | 28.11 | 28.11 | 3,869 | -0.25(-0.90%) |
Aug 30, 2022 | 28.99 | 28.99 | 28.36 | 28.36 | 1,194 | -0.63(-2.16%) |
Aug 29, 2022 | 28.79 | 29.14 | 28.78 | 28.99 | 3,453 | -0.01(-0.04%) |
Aug 26, 2022 | 29.80 | 29.80 | 29.00 | 29.00 | 17,988 | -0.47(-1.61%) |
Aug 25, 2022 | 29.24 | 29.47 | 29.24 | 29.47 | 5,518 | +0.59(+2.03%) |
Aug 24, 2022 | 28.84 | 28.88 | 28.84 | 28.88 | 337 | +0.29(+1.01%) |
Aug 23, 2022 | 28.46 | 28.62 | 28.46 | 28.60 | 4,490 | +0.54(+1.91%) |
Aug 22, 2022 | 28.19 | 28.19 | 28.01 | 28.06 | 1,834 | -0.29(-1.04%) |
Aug 19, 2022 | 28.33 | 28.36 | 28.21 | 28.35 | 5,202 | -0.33(-1.16%) |
Aug 18, 2022 | 28.71 | 28.72 | 28.68 | 28.69 | 2,119 | -0.04(-0.12%) |
Aug 17, 2022 | 28.64 | 28.72 | 28.60 | 28.72 | 2,877 | -0.28(-0.97%) |
Aug 16, 2022 | 28.68 | 29.01 | 28.68 | 29.00 | 2,795 | +0.21(+0.73%) |
Aug 15, 2022 | 28.83 | 28.83 | 28.79 | 28.79 | 3,525 | -0.22(-0.76%) |
Aug 12, 2022 | 28.73 | 29.01 | 28.73 | 29.01 | 847 | +0.52(+1.82%) |
Aug 11, 2022 | 28.69 | 28.69 | 28.50 | 28.50 | 579 | +0.06(+0.20%) |
Aug 10, 2022 | 28.31 | 28.55 | 28.31 | 28.44 | 6,942 | +0.59(+2.13%) |
Aug 09, 2022 | 27.95 | 27.97 | 27.84 | 27.84 | 1,230 | +0.02(+0.08%) |
Aug 08, 2022 | 27.95 | 27.98 | 27.78 | 27.82 | 1,394 | +0.17(+0.61%) |
Aug 05, 2022 | 27.52 | 27.65 | 27.52 | 27.65 | 2,509 | -0.06(-0.21%) |
Aug 04, 2022 | 27.74 | 27.81 | 27.69 | 27.71 | 1,110 | -0.04(-0.13%) |
Aug 03, 2022 | 27.68 | 27.75 | 27.68 | 27.75 | 2,612 | +0.11(+0.38%) |
Aug 02, 2022 | 27.54 | 27.97 | 27.54 | 27.64 | 3,784 | -0.11(-0.41%) |
Aug 01, 2022 | 27.77 | 27.81 | 27.71 | 27.75 | 7,264 | -0.02(-0.08%) |
Jul 29, 2022 | 29.04 | 29.04 | 27.51 | 27.78 | 6,558 | +0.43(+1.56%) |
Jul 28, 2022 | 27.22 | 27.35 | 27.22 | 27.35 | 2,983 | +0.21(+0.77%) |
Jul 27, 2022 | 26.81 | 27.14 | 26.81 | 27.14 | 2,243 | +0.43(+1.60%) |
Jul 26, 2022 | 26.82 | 26.85 | 26.69 | 26.71 | 700 | -0.21(-0.78%) |
Jul 25, 2022 | 26.57 | 26.92 | 26.57 | 26.92 | 1,709 | +0.52(+1.96%) |
Jul 22, 2022 | 26.73 | 26.73 | 26.41 | 26.41 | 491 | -0.25(-0.93%) |
Jul 21, 2022 | 26.48 | 26.66 | 26.47 | 26.66 | 2,708 | +0.05(+0.20%) |
Jul 20, 2022 | 26.37 | 26.62 | 26.37 | 26.60 | 2,944 | +0.10(+0.38%) |
Jul 19, 2022 | 26.01 | 26.51 | 26.01 | 26.50 | 6,992 | +1.02(+4.02%) |
Jul 18, 2022 | 25.83 | 25.83 | 25.48 | 25.48 | 2,586 | +0.16(+0.64%) |
Jul 15, 2022 | 25.29 | 25.37 | 25.25 | 25.32 | 22,236 | +0.43(+1.73%) |
Jul 14, 2022 | 24.66 | 24.93 | 24.64 | 24.88 | 37,820 | -0.58(-2.29%) |
Jul 13, 2022 | 25.30 | 25.56 | 25.30 | 25.47 | 3,327 | -0.03(-0.12%) |
Jul 12, 2022 | 25.55 | 25.75 | 25.44 | 25.50 | 2,767 | -0.17(-0.67%) |
Jul 11, 2022 | 25.67 | 25.67 | 25.67 | 25.67 | 556 | -0.36(-1.38%) |
Jul 08, 2022 | 25.94 | 26.11 | 25.94 | 26.03 | 7,647 | +0.14(+0.53%) |
Jul 07, 2022 | 25.76 | 25.93 | 25.75 | 25.89 | 4,383 | +0.66(+2.63%) |
Jul 06, 2022 | 24.92 | 25.27 | 24.87 | 25.23 | 22,091 | -0.20(-0.79%) |
Jul 05, 2022 | 25.55 | 25.55 | 25.14 | 25.43 | 4,088 | -0.78(-2.96%) |
Jul 01, 2022 | 26.12 | 26.21 | 26.01 | 26.21 | 19,680 | +0.06(+0.22%) |
Jun 30, 2022 | 26.20 | 26.29 | 25.86 | 26.15 | 3,135 | -0.32(-1.19%) |
Jun 29, 2022 | 26.52 | 26.52 | 26.46 | 26.46 | 1,523 | -0.43(-1.62%) |
Jun 28, 2022 | 27.33 | 27.50 | 26.86 | 26.90 | 14,754 | -0.06(-0.23%) |
Jun 27, 2022 | 26.89 | 27.07 | 26.89 | 26.96 | 4,904 | +0.43(+1.62%) |
Jun 24, 2022 | 26.08 | 26.59 | 26.03 | 26.53 | 21,811 | +0.58(+2.22%) |
Jun 23, 2022 | 26.75 | 26.75 | 25.83 | 25.95 | 71,451 | -1.05(-3.89%) |
Jun 22, 2022 | 26.97 | 27.23 | 26.91 | 27.00 | 25,530 | -0.56(-2.04%) |
Jun 21, 2022 | 27.53 | 27.79 | 27.53 | 27.57 | 14,586 | +0.33(+1.20%) |
Jun 17, 2022 | 27.36 | 27.61 | 27.11 | 27.24 | 7,849 | -0.27(-0.98%) |
Jun 16, 2022 | 27.80 | 27.80 | 27.42 | 27.51 | 35,749 | -1.03(-3.62%) |
Jun 15, 2022 | 28.54 | 28.77 | 28.26 | 28.55 | 17,091 | +0.22(+0.77%) |
Jun 14, 2022 | 28.31 | 28.50 | 28.16 | 28.33 | 12,771 | +0.24(+0.84%) |
Jun 13, 2022 | 28.81 | 28.81 | 28.02 | 28.09 | 234,229 | -0.91(-3.13%) |
Jun 10, 2022 | 29.20 | 29.30 | 29.00 | 29.00 | 5,738 | -0.73(-2.46%) |
Jun 09, 2022 | 30.06 | 30.06 | 29.73 | 29.73 | 2,279 | -0.56(-1.85%) |
Jun 08, 2022 | 30.52 | 30.53 | 30.29 | 30.29 | 4,249 | -0.47(-1.54%) |
Jun 07, 2022 | 30.58 | 30.77 | 30.58 | 30.77 | 932 | -0.10(-0.33%) |
Jun 06, 2022 | 30.98 | 31.05 | 30.80 | 30.87 | 2,889 | +0.09(+0.28%) |
Jun 03, 2022 | 30.87 | 30.90 | 30.69 | 30.79 | 2,844 | -0.37(-1.17%) |
Jun 02, 2022 | 30.80 | 31.16 | 30.80 | 31.15 | 28,211 | +0.51(+1.66%) |