Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 22.98 | 23.08 | 22.25 | 22.26 | 10,459,274 | -0.64(-2.78%) |
Aug 30, 2022 | 23.35 | 23.44 | 22.05 | 22.90 | 12,828,551 | -0.27(-1.15%) |
Aug 29, 2022 | 23.52 | 23.75 | 23.15 | 23.17 | 6,658,624 | -0.53(-2.25%) |
Aug 26, 2022 | 24.63 | 24.88 | 23.70 | 23.70 | 13,023,714 | -0.99(-4.01%) |
Aug 25, 2022 | 23.86 | 24.70 | 23.85 | 24.69 | 6,080,919 | +0.89(+3.72%) |
Aug 24, 2022 | 23.32 | 24.06 | 23.24 | 23.81 | 6,569,129 | +0.49(+2.08%) |
Aug 23, 2022 | 23.44 | 23.69 | 23.24 | 23.32 | 8,784,654 | -0.06(-0.24%) |
Aug 22, 2022 | 24.30 | 24.32 | 23.34 | 23.38 | 13,765,118 | -1.28(-5.17%) |
Aug 19, 2022 | 24.43 | 24.93 | 24.26 | 24.65 | 8,643,229 | -0.07(-0.27%) |
Aug 18, 2022 | 25.19 | 25.28 | 24.40 | 24.72 | 7,404,881 | -0.31(-1.25%) |
Aug 17, 2022 | 25.61 | 25.70 | 24.98 | 25.03 | 7,572,662 | -0.86(-3.31%) |
Aug 16, 2022 | 25.39 | 26.17 | 25.10 | 25.89 | 11,836,664 | +0.61(+2.41%) |
Aug 15, 2022 | 24.72 | 26.06 | 24.61 | 25.28 | 12,994,239 | +0.35(+1.41%) |
Aug 12, 2022 | 24.91 | 24.99 | 24.27 | 24.93 | 6,052,588 | +0.37(+1.51%) |
Aug 11, 2022 | 24.23 | 25.42 | 24.19 | 24.56 | 9,461,981 | +0.68(+2.83%) |
Aug 10, 2022 | 24.09 | 24.35 | 23.78 | 23.88 | 7,124,265 | +0.38(+1.62%) |
Aug 09, 2022 | 24.03 | 24.50 | 23.33 | 23.50 | 12,009,420 | -0.49(-2.06%) |
Aug 08, 2022 | 23.31 | 24.63 | 23.31 | 24.00 | 11,964,665 | +0.90(+3.92%) |
Aug 05, 2022 | 22.95 | 23.18 | 22.42 | 23.09 | 15,308,712 | -1.00(-4.15%) |
Aug 04, 2022 | 22.75 | 24.64 | 22.47 | 24.09 | 15,536,527 | +0.26(+1.08%) |
Aug 03, 2022 | 23.50 | 24.18 | 23.30 | 23.84 | 11,409,964 | +0.54(+2.33%) |
Aug 02, 2022 | 22.81 | 23.93 | 22.72 | 23.29 | 6,818,769 | +0.30(+1.33%) |
Aug 01, 2022 | 22.45 | 23.05 | 22.04 | 22.99 | 7,328,632 | +0.48(+2.11%) |
Jul 29, 2022 | 22.95 | 22.95 | 22.24 | 22.51 | 16,259,224 | -0.67(-2.87%) |
Jul 28, 2022 | 23.09 | 23.32 | 22.46 | 23.18 | 9,840,811 | -0.17(-0.73%) |
Jul 27, 2022 | 23.14 | 23.49 | 22.95 | 23.35 | 6,835,426 | +0.37(+1.62%) |
Jul 26, 2022 | 23.04 | 23.42 | 22.72 | 22.98 | 10,234,557 | -1.14(-4.74%) |
Jul 25, 2022 | 24.23 | 24.59 | 23.99 | 24.12 | 6,609,656 | +0.07(+0.28%) |
Jul 22, 2022 | 24.24 | 24.66 | 23.71 | 24.05 | 8,364,958 | -0.71(-2.88%) |
Jul 21, 2022 | 24.46 | 24.81 | 24.20 | 24.77 | 6,708,553 | +0.01(+0.04%) |
Jul 20, 2022 | 24.11 | 24.88 | 24.01 | 24.76 | 10,540,283 | +0.91(+3.83%) |
Jul 19, 2022 | 23.79 | 24.30 | 23.35 | 23.84 | 10,228,517 | +0.50(+2.16%) |
Jul 18, 2022 | 23.49 | 23.97 | 22.54 | 23.34 | 12,226,647 | -0.46(-1.92%) |
Jul 15, 2022 | 23.33 | 23.82 | 23.12 | 23.80 | 6,976,380 | +0.84(+3.65%) |
Jul 14, 2022 | 23.39 | 23.39 | 22.72 | 22.96 | 6,600,268 | -0.86(-3.60%) |
Jul 13, 2022 | 23.50 | 23.95 | 23.09 | 23.82 | 5,009,092 | -0.07(-0.28%) |
Jul 12, 2022 | 22.85 | 24.18 | 22.85 | 23.88 | 7,962,940 | +0.88(+3.81%) |
Jul 11, 2022 | 23.87 | 24.09 | 22.95 | 23.01 | 10,535,004 | -1.32(-5.44%) |
Jul 08, 2022 | 24.58 | 24.75 | 24.09 | 24.33 | 10,540,962 | -0.32(-1.31%) |
Jul 07, 2022 | 24.10 | 24.79 | 24.10 | 24.65 | 5,949,165 | +0.80(+3.35%) |
Jul 06, 2022 | 23.93 | 24.19 | 23.39 | 23.85 | 6,166,216 | -0.12(-0.52%) |
Jul 05, 2022 | 23.25 | 23.99 | 22.69 | 23.98 | 8,354,749 | -0.02(-0.08%) |
Jul 01, 2022 | 23.59 | 24.13 | 23.40 | 24.00 | 6,772,178 | +0.50(+2.15%) |
Jun 30, 2022 | 23.51 | 23.94 | 23.12 | 23.49 | 7,238,841 | -0.38(-1.60%) |
Jun 29, 2022 | 24.35 | 24.40 | 23.44 | 23.87 | 5,457,127 | -0.46(-1.88%) |
Jun 28, 2022 | 24.78 | 25.32 | 24.29 | 24.33 | 4,769,256 | -0.40(-1.62%) |
Jun 27, 2022 | 24.71 | 24.93 | 24.27 | 24.73 | 5,259,679 | +0.21(+0.85%) |
Jun 24, 2022 | 23.46 | 24.63 | 23.43 | 24.52 | 8,364,728 | +1.18(+5.06%) |
Jun 23, 2022 | 23.26 | 23.38 | 22.87 | 23.34 | 5,593,547 | +0.08(+0.33%) |
Jun 22, 2022 | 23.11 | 23.54 | 23.00 | 23.26 | 6,960,412 | -0.15(-0.65%) |
Jun 21, 2022 | 24.07 | 24.17 | 23.28 | 23.42 | 11,097,820 | +0.04(+0.16%) |
Jun 17, 2022 | 23.08 | 23.80 | 22.88 | 23.38 | 15,055,693 | +0.30(+1.28%) |
Jun 16, 2022 | 23.99 | 24.21 | 22.55 | 23.08 | 15,143,719 | -1.33(-5.46%) |
Jun 15, 2022 | 24.43 | 24.87 | 24.01 | 24.42 | 10,298,050 | +0.23(+0.94%) |
Jun 14, 2022 | 24.60 | 24.83 | 23.96 | 24.19 | 14,418,487 | -0.15(-0.63%) |
Jun 13, 2022 | 25.93 | 25.93 | 24.07 | 24.34 | 20,581,522 | -2.15(-8.12%) |
Jun 10, 2022 | 27.08 | 27.33 | 26.41 | 26.49 | 10,638,332 | -1.00(-3.64%) |
Jun 09, 2022 | 28.86 | 28.90 | 27.45 | 27.49 | 7,286,256 | -1.50(-5.17%) |
Jun 08, 2022 | 28.67 | 29.30 | 28.57 | 28.99 | 4,984,878 | +0.17(+0.59%) |
Jun 07, 2022 | 28.61 | 28.89 | 28.20 | 28.82 | 5,490,317 | +0.13(+0.46%) |
Jun 06, 2022 | 29.06 | 29.30 | 28.61 | 28.69 | 6,714,453 | -0.36(-1.23%) |
Jun 03, 2022 | 29.43 | 29.76 | 28.75 | 29.05 | 9,193,480 | -0.59(-2.00%) |
Jun 02, 2022 | 29.66 | 29.72 | 28.65 | 29.64 | 20,920,418 | -0.87(-2.84%) |