Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 26.90 | 27.31 | 26.75 | 26.83 | 61,021 | -0.10(-0.37%) |
Aug 30, 2022 | 27.69 | 27.74 | 26.60 | 26.93 | 76,409 | -0.37(-1.36%) |
Aug 29, 2022 | 26.59 | 27.41 | 26.25 | 27.30 | 78,448 | +0.51(+1.90%) |
Aug 26, 2022 | 27.34 | 27.45 | 26.67 | 26.79 | 72,372 | -0.46(-1.69%) |
Aug 25, 2022 | 26.95 | 27.41 | 26.88 | 27.25 | 73,467 | +0.57(+2.14%) |
Aug 24, 2022 | 25.52 | 26.88 | 25.52 | 26.68 | 63,151 | +1.18(+4.63%) |
Aug 23, 2022 | 25.56 | 26.00 | 25.40 | 25.50 | 62,388 | -0.16(-0.62%) |
Aug 22, 2022 | 26.35 | 26.45 | 25.63 | 25.66 | 78,949 | -1.16(-4.33%) |
Aug 19, 2022 | 27.03 | 27.03 | 26.51 | 26.82 | 67,840 | -0.41(-1.51%) |
Aug 18, 2022 | 27.78 | 27.78 | 27.00 | 27.23 | 70,123 | -0.64(-2.30%) |
Aug 17, 2022 | 28.42 | 28.42 | 27.27 | 27.87 | 86,186 | -0.87(-3.03%) |
Aug 16, 2022 | 28.26 | 29.40 | 28.15 | 28.74 | 119,876 | +0.31(+1.09%) |
Aug 15, 2022 | 28.33 | 28.49 | 27.88 | 28.43 | 98,206 | +0.05(+0.18%) |
Aug 12, 2022 | 27.46 | 28.63 | 26.83 | 28.38 | 96,485 | +1.26(+4.65%) |
Aug 11, 2022 | 27.46 | 27.46 | 26.71 | 27.12 | 57,804 | +0.48(+1.80%) |
Aug 10, 2022 | 27.50 | 27.50 | 26.39 | 26.64 | 55,387 | +0.37(+1.41%) |
Aug 09, 2022 | 26.86 | 26.87 | 25.78 | 26.27 | 61,044 | -0.59(-2.20%) |
Aug 08, 2022 | 26.35 | 26.93 | 26.10 | 26.86 | 70,267 | +0.93(+3.59%) |
Aug 05, 2022 | 26.07 | 26.67 | 25.65 | 25.93 | 83,162 | -0.14(-0.54%) |
Aug 04, 2022 | 25.74 | 26.20 | 25.55 | 26.07 | 59,301 | +0.51(+2.00%) |
Aug 03, 2022 | 25.37 | 25.72 | 24.80 | 25.56 | 60,624 | +0.63(+2.53%) |
Aug 02, 2022 | 24.75 | 25.50 | 24.74 | 24.93 | 58,172 | +0.17(+0.69%) |
Aug 01, 2022 | 24.19 | 24.90 | 24.10 | 24.76 | 53,435 | +0.36(+1.48%) |
Jul 29, 2022 | 24.26 | 24.58 | 23.75 | 24.40 | 68,819 | +0.14(+0.58%) |
Jul 28, 2022 | 24.38 | 24.59 | 23.79 | 24.26 | 45,628 | -0.02(-0.08%) |
Jul 27, 2022 | 23.39 | 24.36 | 23.36 | 24.28 | 51,041 | +1.15(+4.97%) |
Jul 26, 2022 | 23.53 | 23.54 | 23.06 | 23.13 | 38,248 | -0.60(-2.53%) |
Jul 25, 2022 | 23.37 | 23.81 | 23.23 | 23.73 | 37,665 | +0.33(+1.41%) |
Jul 22, 2022 | 23.81 | 23.90 | 23.10 | 23.40 | 41,679 | -0.25(-1.06%) |
Jul 21, 2022 | 23.10 | 23.66 | 22.77 | 23.65 | 40,089 | +0.56(+2.43%) |
Jul 20, 2022 | 22.52 | 23.14 | 22.50 | 23.09 | 69,055 | +0.49(+2.17%) |
Jul 19, 2022 | 22.34 | 22.67 | 22.22 | 22.60 | 68,064 | +0.42(+1.89%) |
Jul 18, 2022 | 22.52 | 22.60 | 22.02 | 22.18 | 37,034 | +0.06(+0.27%) |
Jul 15, 2022 | 21.91 | 22.18 | 21.30 | 22.12 | 42,554 | +0.76(+3.56%) |
Jul 14, 2022 | 21.51 | 21.66 | 21.21 | 21.36 | 42,904 | -0.56(-2.55%) |
Jul 13, 2022 | 21.71 | 22.23 | 21.56 | 21.92 | 24,377 | -0.23(-1.04%) |
Jul 12, 2022 | 21.59 | 22.97 | 21.59 | 22.15 | 84,385 | +0.38(+1.75%) |
Jul 11, 2022 | 22.13 | 22.13 | 21.40 | 21.77 | 34,843 | -0.49(-2.20%) |
Jul 08, 2022 | 22.22 | 22.45 | 21.86 | 22.26 | 54,409 | +0.04(+0.18%) |
Jul 07, 2022 | 21.67 | 22.40 | 21.67 | 22.22 | 95,861 | +0.55(+2.54%) |
Jul 06, 2022 | 22.50 | 22.50 | 21.10 | 21.67 | 48,227 | -0.44(-1.99%) |
Jul 05, 2022 | 21.47 | 22.24 | 21.03 | 22.11 | 69,402 | +0.31(+1.42%) |
Jul 01, 2022 | 20.60 | 21.84 | 20.32 | 21.80 | 135,238 | +1.15(+5.57%) |
Jun 30, 2022 | 20.10 | 20.73 | 19.90 | 20.65 | 68,577 | +0.28(+1.37%) |
Jun 29, 2022 | 20.02 | 20.38 | 19.76 | 20.37 | 68,779 | +0.35(+1.75%) |
Jun 28, 2022 | 21.68 | 21.80 | 19.90 | 20.02 | 153,630 | -1.66(-7.66%) |
Jun 27, 2022 | 22.25 | 22.35 | 21.63 | 21.68 | 68,841 | -0.36(-1.63%) |
Jun 24, 2022 | 21.79 | 22.69 | 21.78 | 22.04 | 102,138 | +0.30(+1.38%) |
Jun 23, 2022 | 21.00 | 21.84 | 20.64 | 21.74 | 60,080 | +0.81(+3.87%) |
Jun 22, 2022 | 20.07 | 21.27 | 20.04 | 20.93 | 65,508 | +0.60(+2.95%) |
Jun 21, 2022 | 20.94 | 21.25 | 20.29 | 20.33 | 67,973 | -0.19(-0.93%) |
Jun 17, 2022 | 20.08 | 20.75 | 19.92 | 20.52 | 118,363 | +0.77(+3.90%) |
Jun 16, 2022 | 19.91 | 20.24 | 19.21 | 19.75 | 88,262 | -0.75(-3.66%) |
Jun 15, 2022 | 19.58 | 20.88 | 19.56 | 20.50 | 116,622 | +1.41(+7.39%) |
Jun 14, 2022 | 19.02 | 19.32 | 18.68 | 19.09 | 72,712 | +0.05(+0.26%) |
Jun 13, 2022 | 19.73 | 19.88 | 18.85 | 19.04 | 102,448 | -1.22(-6.02%) |
Jun 10, 2022 | 21.00 | 21.00 | 20.13 | 20.26 | 88,385 | -1.03(-4.84%) |
Jun 09, 2022 | 21.31 | 21.56 | 21.15 | 21.29 | 42,557 | -0.21(-0.98%) |
Jun 08, 2022 | 21.50 | 21.97 | 21.30 | 21.50 | 42,123 | -0.22(-1.01%) |
Jun 07, 2022 | 21.65 | 21.91 | 21.15 | 21.72 | 55,876 | -0.03(-0.14%) |
Jun 06, 2022 | 21.69 | 22.11 | 21.35 | 21.75 | 84,094 | +0.49(+2.30%) |
Jun 03, 2022 | 21.82 | 21.85 | 21.11 | 21.26 | 67,506 | -0.61(-2.79%) |
Jun 02, 2022 | 22.32 | 22.40 | 21.80 | 21.87 | 59,393 | -0.33(-1.49%) |
Jun 01, 2022 | 21.99 | 22.32 | 21.65 | 22.20 | 75,253 | +0.35(+1.60%) |
May 31, 2022 | 21.95 | 22.63 | 21.68 | 21.85 | 117,915 | -0.50(-2.24%) |
May 27, 2022 | 21.81 | 22.36 | 21.62 | 22.35 | 70,225 | +0.94(+4.39%) |
May 26, 2022 | 21.20 | 21.55 | 21.05 | 21.41 | 70,016 | +0.39(+1.86%) |
May 25, 2022 | 19.53 | 21.17 | 19.35 | 21.02 | 87,847 | +1.29(+6.54%) |
May 24, 2022 | 20.49 | 20.49 | 18.87 | 19.73 | 133,094 | -0.98(-4.73%) |
May 23, 2022 | 20.60 | 20.91 | 20.18 | 20.71 | 78,043 | +0.25(+1.22%) |
May 20, 2022 | 20.69 | 20.81 | 19.91 | 20.46 | 97,845 | +0.21(+1.04%) |
May 19, 2022 | 20.14 | 20.66 | 20.06 | 20.25 | 107,575 | +0.01(+0.05%) |
May 18, 2022 | 20.57 | 21.08 | 20.10 | 20.24 | 65,024 | -0.77(-3.66%) |
May 17, 2022 | 20.66 | 21.05 | 20.37 | 21.01 | 79,000 | +0.73(+3.60%) |
May 16, 2022 | 21.11 | 21.40 | 20.11 | 20.28 | 110,626 | -0.54(-2.59%) |
May 13, 2022 | 20.78 | 21.46 | 20.60 | 20.82 | 88,551 | +0.51(+2.51%) |
May 12, 2022 | 20.00 | 20.84 | 19.76 | 20.31 | 104,227 | +0.13(+0.64%) |
May 11, 2022 | 20.67 | 21.08 | 20.11 | 20.18 | 117,910 | -0.62(-2.98%) |
May 10, 2022 | 20.50 | 20.96 | 20.04 | 20.80 | 139,275 | +0.57(+2.82%) |
May 09, 2022 | 21.19 | 21.24 | 20.12 | 20.23 | 113,841 | -1.24(-5.78%) |
May 06, 2022 | 21.41 | 21.71 | 20.81 | 21.47 | 128,775 | -0.10(-0.46%) |
May 05, 2022 | 22.36 | 22.36 | 21.21 | 21.57 | 107,763 | -0.94(-4.18%) |
May 04, 2022 | 22.12 | 22.54 | 21.44 | 22.51 | 74,857 | +0.33(+1.49%) |
May 03, 2022 | 21.52 | 22.45 | 21.36 | 22.18 | 100,645 | +0.86(+4.03%) |
May 02, 2022 | 20.94 | 21.45 | 20.67 | 21.32 | 105,726 | +0.48(+2.30%) |
Apr 29, 2022 | 21.59 | 21.94 | 20.70 | 20.84 | 111,908 | -0.95(-4.36%) |
Apr 28, 2022 | 21.84 | 22.25 | 21.07 | 21.79 | 116,827 | +0.29(+1.35%) |
Apr 27, 2022 | 22.00 | 22.46 | 21.34 | 21.50 | 124,226 | -0.48(-2.18%) |
Apr 26, 2022 | 23.13 | 23.20 | 21.70 | 21.98 | 173,799 | -1.51(-6.43%) |
Apr 25, 2022 | 22.92 | 23.62 | 22.57 | 23.49 | 135,586 | +0.53(+2.31%) |
Apr 22, 2022 | 23.88 | 24.07 | 22.54 | 22.96 | 166,963 | -1.03(-4.29%) |
Apr 21, 2022 | 25.21 | 25.63 | 23.90 | 23.99 | 91,812 | -0.96(-3.85%) |
Apr 20, 2022 | 25.44 | 25.44 | 24.60 | 24.95 | 72,507 | -0.11(-0.44%) |
Apr 19, 2022 | 24.74 | 25.51 | 24.56 | 25.06 | 69,790 | +0.38(+1.54%) |
Apr 18, 2022 | 25.10 | 25.18 | 24.30 | 24.68 | 71,259 | -0.08(-0.32%) |
Apr 14, 2022 | 25.15 | 25.36 | 24.30 | 24.76 | 72,101 | -0.43(-1.71%) |
Apr 13, 2022 | 24.78 | 25.21 | 24.64 | 25.19 | 58,303 | +0.60(+2.44%) |
Apr 12, 2022 | 25.28 | 25.87 | 24.56 | 24.59 | 83,877 | -0.59(-2.34%) |
Apr 11, 2022 | 24.70 | 25.40 | 24.45 | 25.18 | 116,087 | +0.41(+1.66%) |
Apr 08, 2022 | 23.96 | 25.12 | 23.92 | 24.77 | 103,534 | +0.87(+3.64%) |
Apr 07, 2022 | 23.94 | 24.37 | 23.66 | 23.90 | 104,736 | -0.03(-0.13%) |
Apr 06, 2022 | 24.08 | 24.83 | 23.17 | 23.93 | 152,754 | -0.57(-2.33%) |
Apr 05, 2022 | 25.06 | 25.48 | 24.44 | 24.50 | 133,145 | -0.74(-2.93%) |
Apr 04, 2022 | 25.70 | 25.70 | 24.81 | 25.24 | 156,829 | -0.17(-0.67%) |
Apr 01, 2022 | 25.40 | 25.88 | 25.05 | 25.41 | 169,377 | +0.04(+0.16%) |
Mar 31, 2022 | 26.39 | 26.65 | 25.25 | 25.37 | 182,566 | -1.09(-4.12%) |
Mar 30, 2022 | 28.16 | 28.40 | 26.40 | 26.46 | 107,559 | -2.06(-7.22%) |
Mar 29, 2022 | 28.52 | 28.87 | 27.50 | 28.52 | 122,749 | +0.52(+1.86%) |
Mar 28, 2022 | 28.55 | 28.58 | 27.20 | 28.00 | 92,473 | -0.65(-2.27%) |
Mar 25, 2022 | 29.50 | 29.50 | 28.52 | 28.65 | 54,531 | -0.83(-2.82%) |
Mar 24, 2022 | 29.41 | 29.75 | 28.78 | 29.48 | 56,278 | +0.24(+0.82%) |
Mar 23, 2022 | 30.19 | 30.66 | 29.14 | 29.24 | 56,108 | -1.37(-4.48%) |
Mar 22, 2022 | 29.00 | 30.94 | 29.00 | 30.61 | 84,955 | +1.72(+5.95%) |
Mar 21, 2022 | 29.90 | 30.10 | 28.59 | 28.89 | 58,896 | -0.94(-3.15%) |
Mar 18, 2022 | 28.90 | 29.93 | 28.63 | 29.83 | 131,390 | +1.12(+3.90%) |
Mar 17, 2022 | 27.69 | 28.84 | 27.69 | 28.71 | 63,245 | +0.79(+2.83%) |
Mar 16, 2022 | 27.72 | 28.50 | 27.11 | 27.92 | 123,275 | +0.68(+2.50%) |
Mar 15, 2022 | 26.50 | 27.72 | 26.50 | 27.24 | 58,632 | +0.99(+3.77%) |
Mar 14, 2022 | 26.96 | 27.03 | 25.71 | 26.25 | 83,484 | -0.48(-1.80%) |
Mar 11, 2022 | 28.29 | 28.35 | 26.62 | 26.73 | 59,867 | -1.31(-4.67%) |
Mar 10, 2022 | 27.61 | 28.18 | 27.34 | 28.04 | 42,180 | -0.11(-0.39%) |
Mar 09, 2022 | 27.32 | 28.49 | 27.32 | 28.15 | 53,152 | +1.30(+4.84%) |
Mar 08, 2022 | 27.02 | 27.53 | 26.52 | 26.85 | 103,960 | -0.30(-1.10%) |
Mar 07, 2022 | 27.95 | 28.23 | 27.00 | 27.15 | 96,778 | -0.79(-2.83%) |
Mar 04, 2022 | 27.98 | 28.31 | 27.45 | 27.94 | 78,380 | -0.44(-1.55%) |
Mar 03, 2022 | 29.10 | 29.33 | 28.02 | 28.38 | 78,158 | -0.55(-1.90%) |
Mar 02, 2022 | 28.67 | 29.38 | 28.24 | 28.93 | 76,366 | +0.51(+1.79%) |
Mar 01, 2022 | 27.97 | 29.21 | 27.72 | 28.42 | 102,382 | +0.43(+1.54%) |
Feb 28, 2022 | 27.00 | 28.57 | 27.00 | 27.99 | 111,911 | +0.65(+2.38%) |
Feb 25, 2022 | 27.00 | 27.54 | 26.39 | 27.34 | 97,916 | +0.46(+1.71%) |
Feb 24, 2022 | 25.00 | 27.24 | 24.80 | 26.88 | 205,141 | +1.57(+6.20%) |
Feb 23, 2022 | 25.89 | 26.50 | 25.27 | 25.31 | 104,849 | -0.10(-0.39%) |