Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 23.43 | 24.38 | 23.26 | 24.15 | 13,962,030 | +0.20(+0.84%) |
Aug 30, 2022 | 24.57 | 24.59 | 23.71 | 23.95 | 7,988,886 | -1.13(-4.50%) |
Aug 29, 2022 | 24.91 | 25.29 | 24.72 | 25.08 | 9,833,610 | +0.10(+0.38%) |
Aug 26, 2022 | 25.60 | 25.78 | 24.66 | 24.99 | 7,547,126 | -0.50(-1.95%) |
Aug 25, 2022 | 25.44 | 25.68 | 25.07 | 25.48 | 7,109,806 | +0.17(+0.68%) |
Aug 24, 2022 | 24.80 | 25.45 | 24.78 | 25.31 | 6,877,449 | +0.35(+1.42%) |
Aug 23, 2022 | 24.56 | 25.52 | 24.55 | 24.96 | 9,181,477 | +0.79(+3.28%) |
Aug 22, 2022 | 23.91 | 24.47 | 23.54 | 24.16 | 8,815,347 | +0.11(+0.44%) |
Aug 19, 2022 | 23.84 | 24.21 | 23.56 | 24.06 | 9,009,939 | +0.16(+0.68%) |
Aug 18, 2022 | 24.15 | 24.48 | 23.81 | 23.90 | 10,877,012 | +0.23(+0.97%) |
Aug 17, 2022 | 23.74 | 24.09 | 23.42 | 23.67 | 11,908,605 | -0.30(-1.24%) |
Aug 16, 2022 | 24.39 | 24.72 | 23.64 | 23.96 | 11,354,044 | -0.23(-0.95%) |
Aug 15, 2022 | 23.71 | 24.21 | 23.64 | 24.19 | 6,012,446 | -0.68(-2.73%) |
Aug 12, 2022 | 24.03 | 24.91 | 23.88 | 24.87 | 7,169,296 | +0.70(+2.89%) |
Aug 11, 2022 | 23.59 | 24.46 | 23.59 | 24.17 | 8,074,432 | +0.89(+3.82%) |
Aug 10, 2022 | 22.92 | 23.43 | 22.58 | 23.28 | 7,860,736 | +0.48(+2.10%) |
Aug 09, 2022 | 23.53 | 23.67 | 22.68 | 22.81 | 7,682,256 | -0.40(-1.73%) |
Aug 08, 2022 | 22.87 | 23.31 | 22.73 | 23.21 | 7,994,197 | +0.37(+1.63%) |
Aug 05, 2022 | 22.34 | 23.08 | 22.27 | 22.84 | 7,127,640 | +0.33(+1.48%) |
Aug 04, 2022 | 23.90 | 24.01 | 22.46 | 22.50 | 14,248,499 | -1.44(-6.02%) |
Aug 03, 2022 | 24.47 | 24.84 | 23.82 | 23.95 | 9,079,653 | -0.18(-0.75%) |
Aug 02, 2022 | 23.45 | 24.33 | 23.44 | 24.13 | 6,879,568 | +0.72(+3.08%) |
Aug 01, 2022 | 24.21 | 24.21 | 23.36 | 23.40 | 11,189,623 | -0.98(-4.01%) |
Jul 29, 2022 | 24.11 | 24.43 | 23.59 | 24.38 | 13,536,602 | +0.67(+2.84%) |
Jul 28, 2022 | 23.96 | 24.18 | 23.02 | 23.71 | 6,973,086 | -0.08(-0.32%) |
Jul 27, 2022 | 23.23 | 23.86 | 22.69 | 23.78 | 12,576,285 | +0.72(+3.13%) |
Jul 26, 2022 | 23.54 | 23.64 | 22.90 | 23.06 | 13,660,559 | -0.09(-0.41%) |
Jul 25, 2022 | 23.18 | 23.27 | 22.69 | 23.16 | 9,029,271 | +0.30(+1.33%) |
Jul 22, 2022 | 23.77 | 24.21 | 22.68 | 22.85 | 10,820,485 | -0.80(-3.37%) |
Jul 21, 2022 | 23.90 | 23.95 | 22.71 | 23.65 | 18,578,496 | -0.92(-3.75%) |
Jul 20, 2022 | 24.13 | 24.99 | 23.13 | 24.57 | 31,394,102 | -2.21(-8.26%) |
Jul 19, 2022 | 25.82 | 26.87 | 25.50 | 26.78 | 9,238,948 | +1.01(+3.90%) |
Jul 18, 2022 | 26.09 | 26.19 | 25.65 | 25.78 | 6,572,109 | +0.46(+1.80%) |
Jul 15, 2022 | 25.28 | 25.49 | 24.70 | 25.32 | 7,386,529 | +0.32(+1.29%) |
Jul 14, 2022 | 24.43 | 25.08 | 24.30 | 25.00 | 6,734,878 | -0.40(-1.57%) |
Jul 13, 2022 | 25.66 | 26.14 | 25.27 | 25.40 | 8,998,751 | -0.69(-2.66%) |
Jul 12, 2022 | 25.97 | 26.26 | 25.58 | 26.09 | 7,573,967 | -0.67(-2.52%) |
Jul 11, 2022 | 26.47 | 27.00 | 26.39 | 26.76 | 5,634,758 | -0.26(-0.95%) |
Jul 08, 2022 | 27.43 | 27.51 | 26.69 | 27.02 | 5,943,044 | +0.00(+0.00%) |
Jul 07, 2022 | 26.97 | 27.65 | 26.86 | 27.02 | 7,013,399 | +0.92(+3.53%) |
Jul 06, 2022 | 26.38 | 27.26 | 25.47 | 26.10 | 9,110,930 | -0.66(-2.48%) |
Jul 05, 2022 | 26.66 | 27.32 | 25.95 | 26.76 | 10,935,683 | -0.84(-3.06%) |
Jul 01, 2022 | 27.63 | 27.92 | 26.59 | 27.61 | 5,740,809 | +0.21(+0.76%) |
Jun 30, 2022 | 27.69 | 28.73 | 27.22 | 27.40 | 9,053,311 | -0.72(-2.56%) |
Jun 29, 2022 | 28.69 | 28.98 | 27.76 | 28.12 | 9,195,840 | -0.42(-1.46%) |
Jun 28, 2022 | 28.47 | 28.90 | 28.07 | 28.54 | 6,854,564 | +0.60(+2.14%) |
Jun 27, 2022 | 27.69 | 28.14 | 27.33 | 27.94 | 7,033,426 | +0.92(+3.41%) |
Jun 24, 2022 | 27.30 | 27.79 | 26.94 | 27.02 | 19,446,780 | -0.18(-0.66%) |
Jun 23, 2022 | 28.07 | 28.28 | 26.65 | 27.20 | 11,784,869 | -0.82(-2.91%) |
Jun 22, 2022 | 27.46 | 28.38 | 27.27 | 28.02 | 11,615,287 | -0.91(-3.15%) |
Jun 21, 2022 | 28.97 | 29.63 | 28.67 | 28.93 | 10,972,586 | +0.48(+1.70%) |
Jun 17, 2022 | 28.40 | 28.66 | 27.38 | 28.44 | 29,714,514 | +0.08(+0.27%) |
Jun 16, 2022 | 29.25 | 29.77 | 28.31 | 28.37 | 15,460,257 | -1.76(-5.83%) |
Jun 15, 2022 | 31.50 | 31.50 | 29.71 | 30.12 | 13,770,169 | -1.13(-3.61%) |
Jun 14, 2022 | 32.50 | 32.74 | 30.86 | 31.25 | 10,440,714 | -0.35(-1.11%) |
Jun 13, 2022 | 32.57 | 32.64 | 31.18 | 31.60 | 13,724,395 | -1.83(-5.48%) |
Jun 10, 2022 | 33.69 | 34.32 | 33.02 | 33.44 | 9,980,249 | -0.81(-2.36%) |
Jun 09, 2022 | 35.16 | 35.36 | 34.20 | 34.24 | 9,127,555 | -1.34(-3.76%) |
Jun 08, 2022 | 35.95 | 36.69 | 35.50 | 35.58 | 7,639,414 | -0.16(-0.45%) |
Jun 07, 2022 | 35.53 | 36.00 | 35.35 | 35.74 | 7,135,131 | -0.02(-0.05%) |
Jun 06, 2022 | 36.07 | 36.25 | 35.62 | 35.76 | 7,040,198 | -0.13(-0.37%) |
Jun 03, 2022 | 34.80 | 36.06 | 34.69 | 35.89 | 6,258,080 | +0.86(+2.47%) |
Jun 02, 2022 | 35.50 | 35.57 | 34.84 | 35.03 | 8,090,404 | -0.47(-1.34%) |