Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 26.86 | 27.28 | 26.67 | 26.70 | 29,797,896 | -0.61(-2.24%) |
Aug 30, 2022 | 28.18 | 28.21 | 27.21 | 27.32 | 28,663,176 | -0.94(-3.31%) |
Aug 29, 2022 | 27.96 | 28.63 | 27.96 | 28.25 | 28,105,026 | +0.24(+0.87%) |
Aug 26, 2022 | 28.24 | 28.43 | 27.75 | 28.01 | 25,675,858 | -0.18(-0.62%) |
Aug 25, 2022 | 28.11 | 28.24 | 27.89 | 28.18 | 16,924,498 | +0.13(+0.47%) |
Aug 24, 2022 | 27.96 | 28.38 | 27.91 | 28.05 | 17,627,530 | -0.04(-0.12%) |
Aug 23, 2022 | 27.43 | 28.14 | 27.43 | 28.09 | 34,604,748 | +0.99(+3.65%) |
Aug 22, 2022 | 26.92 | 27.27 | 26.74 | 27.10 | 29,720,572 | -0.18(-0.64%) |
Aug 19, 2022 | 27.45 | 27.48 | 27.06 | 27.27 | 26,920,130 | -0.60(-2.17%) |
Aug 18, 2022 | 27.95 | 28.01 | 27.54 | 27.88 | 18,504,104 | +0.08(+0.28%) |
Aug 17, 2022 | 27.42 | 28.02 | 27.36 | 27.80 | 21,677,310 | -0.11(-0.41%) |
Aug 16, 2022 | 27.83 | 28.00 | 27.65 | 27.91 | 19,863,304 | -0.10(-0.37%) |
Aug 15, 2022 | 27.51 | 28.11 | 27.44 | 28.02 | 16,419,670 | +0.03(+0.09%) |
Aug 12, 2022 | 27.36 | 28.07 | 27.31 | 27.99 | 28,872,424 | +1.00(+3.70%) |
Aug 11, 2022 | 27.67 | 27.79 | 26.86 | 26.99 | 29,745,516 | -0.49(-1.78%) |
Aug 10, 2022 | 27.58 | 27.69 | 27.26 | 27.48 | 28,850,544 | +0.60(+2.25%) |
Aug 09, 2022 | 26.99 | 27.12 | 26.62 | 26.88 | 20,255,894 | +0.04(+0.16%) |
Aug 08, 2022 | 26.63 | 26.92 | 26.49 | 26.84 | 40,182,884 | +0.81(+3.09%) |
Aug 05, 2022 | 25.38 | 26.15 | 25.35 | 26.03 | 24,498,196 | +0.38(+1.50%) |
Aug 04, 2022 | 25.34 | 25.78 | 25.26 | 25.65 | 30,319,344 | +0.71(+2.84%) |
Aug 03, 2022 | 24.90 | 25.06 | 24.56 | 24.94 | 21,458,604 | +0.03(+0.11%) |
Aug 02, 2022 | 24.94 | 25.17 | 24.65 | 24.91 | 24,454,308 | -0.18(-0.70%) |
Aug 01, 2022 | 25.16 | 25.57 | 24.88 | 25.09 | 27,759,390 | -0.31(-1.21%) |
Jul 29, 2022 | 25.14 | 25.61 | 25.09 | 25.39 | 26,657,302 | +0.17(+0.66%) |
Jul 28, 2022 | 24.95 | 25.27 | 24.51 | 25.23 | 36,267,164 | +0.71(+2.89%) |
Jul 27, 2022 | 23.97 | 24.55 | 23.83 | 24.52 | 34,120,620 | +0.83(+3.51%) |
Jul 26, 2022 | 23.77 | 23.99 | 23.50 | 23.69 | 16,856,674 | -0.01(-0.04%) |
Jul 25, 2022 | 23.30 | 23.77 | 23.22 | 23.69 | 24,053,810 | +0.90(+3.95%) |
Jul 22, 2022 | 23.13 | 23.20 | 22.64 | 22.79 | 25,998,114 | +0.03(+0.12%) |
Jul 21, 2022 | 22.45 | 22.79 | 22.34 | 22.77 | 21,583,790 | +0.03(+0.12%) |
Jul 20, 2022 | 22.97 | 23.06 | 22.60 | 22.74 | 24,888,882 | -0.24(-1.03%) |
Jul 19, 2022 | 22.86 | 23.17 | 22.81 | 22.98 | 15,579,936 | +0.26(+1.16%) |
Jul 18, 2022 | 23.00 | 23.28 | 22.62 | 22.71 | 23,321,826 | +0.03(+0.12%) |
Jul 15, 2022 | 22.36 | 22.76 | 22.12 | 22.69 | 18,358,332 | +0.31(+1.37%) |
Jul 14, 2022 | 22.39 | 22.51 | 22.06 | 22.38 | 29,401,022 | -0.59(-2.55%) |
Jul 13, 2022 | 22.78 | 23.37 | 22.75 | 22.97 | 25,296,104 | +0.10(+0.42%) |
Jul 12, 2022 | 22.71 | 23.08 | 22.68 | 22.87 | 25,498,596 | -0.27(-1.17%) |
Jul 11, 2022 | 23.42 | 23.48 | 23.06 | 23.14 | 26,212,698 | -0.95(-3.96%) |
Jul 08, 2022 | 24.16 | 24.20 | 23.83 | 24.10 | 16,537,832 | +0.20(+0.84%) |
Jul 07, 2022 | 23.63 | 24.07 | 23.62 | 23.90 | 26,245,196 | +0.82(+3.56%) |
Jul 06, 2022 | 23.18 | 23.24 | 22.60 | 23.07 | 28,050,320 | -0.05(-0.23%) |
Jul 05, 2022 | 22.98 | 23.16 | 22.68 | 23.13 | 38,481,364 | -0.56(-2.36%) |
Jul 01, 2022 | 23.45 | 23.79 | 23.13 | 23.69 | 25,055,854 | -0.28(-1.17%) |
Jun 30, 2022 | 23.77 | 24.26 | 23.66 | 23.97 | 35,543,548 | -0.34(-1.40%) |
Jun 29, 2022 | 24.50 | 24.57 | 24.03 | 24.31 | 25,535,588 | +0.11(+0.43%) |
Jun 28, 2022 | 24.83 | 24.95 | 24.01 | 24.20 | 24,096,046 | -0.21(-0.86%) |
Jun 27, 2022 | 24.05 | 24.61 | 24.00 | 24.41 | 29,041,460 | +0.61(+2.57%) |
Jun 24, 2022 | 23.71 | 24.11 | 23.46 | 23.80 | 31,813,078 | +0.05(+0.22%) |
Jun 23, 2022 | 24.38 | 24.42 | 23.58 | 23.75 | 30,699,776 | -0.53(-2.16%) |
Jun 22, 2022 | 24.00 | 24.69 | 23.89 | 24.27 | 28,593,796 | -0.13(-0.54%) |
Jun 21, 2022 | 24.62 | 24.77 | 24.32 | 24.40 | 23,251,344 | -0.03(-0.11%) |
Jun 17, 2022 | 24.65 | 24.78 | 24.16 | 24.43 | 37,817,864 | -0.31(-1.24%) |
Jun 16, 2022 | 24.89 | 25.13 | 24.30 | 24.74 | 37,862,860 | -1.15(-4.43%) |
Jun 15, 2022 | 25.50 | 26.12 | 25.16 | 25.88 | 33,616,444 | +0.68(+2.71%) |
Jun 14, 2022 | 25.44 | 25.53 | 24.95 | 25.20 | 33,329,418 | -0.19(-0.76%) |
Jun 13, 2022 | 25.73 | 25.87 | 25.09 | 25.39 | 50,618,764 | -1.32(-4.95%) |
Jun 10, 2022 | 26.56 | 26.92 | 26.46 | 26.71 | 40,625,968 | -0.83(-3.02%) |
Jun 09, 2022 | 27.76 | 28.07 | 27.48 | 27.54 | 39,319,408 | -0.47(-1.69%) |
Jun 08, 2022 | 28.61 | 28.77 | 27.93 | 28.02 | 40,733,668 | -0.64(-2.25%) |
Jun 07, 2022 | 28.46 | 28.80 | 28.28 | 28.66 | 39,131,588 | -0.48(-1.66%) |
Jun 06, 2022 | 29.64 | 29.70 | 29.03 | 29.15 | 22,186,742 | -0.31(-1.05%) |
Jun 03, 2022 | 29.36 | 29.57 | 29.21 | 29.46 | 30,509,606 | -0.25(-0.84%) |
Jun 02, 2022 | 29.62 | 29.79 | 29.26 | 29.71 | 32,965,486 | +0.37(+1.25%) |