Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 26.53 | 26.70 | 26.31 | 26.48 | 3,154,776 | +0.23(+0.90%) |
Aug 30, 2022 | 26.54 | 26.61 | 26.02 | 26.25 | 3,782,028 | -0.21(-0.79%) |
Aug 29, 2022 | 26.20 | 26.60 | 26.11 | 26.46 | 3,798,034 | +0.07(+0.28%) |
Aug 26, 2022 | 27.66 | 27.79 | 26.30 | 26.39 | 4,769,726 | -1.34(-4.85%) |
Aug 25, 2022 | 27.44 | 27.78 | 27.30 | 27.73 | 2,489,530 | +0.43(+1.58%) |
Aug 24, 2022 | 26.93 | 27.38 | 26.89 | 27.30 | 2,878,912 | +0.48(+1.77%) |
Aug 23, 2022 | 26.68 | 27.07 | 26.61 | 26.82 | 4,415,834 | +0.20(+0.75%) |
Aug 22, 2022 | 26.93 | 27.09 | 26.55 | 26.62 | 7,270,998 | -0.92(-3.34%) |
Aug 19, 2022 | 27.91 | 27.98 | 27.27 | 27.55 | 7,577,754 | -0.68(-2.43%) |
Aug 18, 2022 | 28.00 | 28.26 | 27.89 | 28.23 | 2,632,680 | +0.22(+0.79%) |
Aug 17, 2022 | 27.82 | 28.18 | 27.65 | 28.01 | 4,168,718 | +0.04(+0.14%) |
Aug 16, 2022 | 28.02 | 28.13 | 27.80 | 27.97 | 4,244,070 | -0.10(-0.36%) |
Aug 15, 2022 | 27.64 | 28.15 | 27.64 | 28.07 | 3,145,830 | +0.23(+0.83%) |
Aug 12, 2022 | 27.80 | 28.16 | 27.71 | 27.84 | 3,180,952 | +0.15(+0.54%) |
Aug 11, 2022 | 27.83 | 27.93 | 27.41 | 27.69 | 3,656,486 | -0.09(-0.32%) |
Aug 10, 2022 | 27.48 | 27.85 | 27.42 | 27.78 | 4,893,212 | +0.73(+2.70%) |
Aug 09, 2022 | 26.94 | 27.14 | 26.81 | 27.05 | 2,005,356 | -0.07(-0.28%) |
Aug 08, 2022 | 27.16 | 27.51 | 26.88 | 27.12 | 4,841,172 | -0.04(-0.15%) |
Aug 05, 2022 | 26.58 | 27.21 | 26.56 | 27.16 | 3,561,612 | +0.29(+1.10%) |
Aug 04, 2022 | 26.77 | 26.88 | 26.54 | 26.87 | 3,042,570 | -0.03(-0.11%) |
Aug 03, 2022 | 26.48 | 26.97 | 26.45 | 26.90 | 5,004,238 | +0.68(+2.61%) |
Aug 02, 2022 | 26.20 | 26.67 | 25.95 | 26.21 | 4,029,638 | -0.16(-0.59%) |
Aug 01, 2022 | 26.62 | 26.80 | 26.32 | 26.37 | 3,774,158 | -0.49(-1.84%) |
Jul 29, 2022 | 26.75 | 26.92 | 26.62 | 26.86 | 3,906,864 | +0.19(+0.71%) |
Jul 28, 2022 | 26.19 | 26.72 | 26.04 | 26.68 | 3,602,078 | +0.62(+2.40%) |
Jul 27, 2022 | 25.95 | 26.29 | 25.90 | 26.05 | 4,353,012 | +0.46(+1.78%) |
Jul 26, 2022 | 25.79 | 25.84 | 25.42 | 25.59 | 4,765,042 | -0.34(-1.31%) |
Jul 25, 2022 | 25.80 | 26.05 | 25.73 | 25.93 | 5,596,658 | +0.12(+0.46%) |
Jul 22, 2022 | 25.73 | 25.86 | 25.41 | 25.82 | 4,580,150 | +0.11(+0.43%) |
Jul 21, 2022 | 25.44 | 25.73 | 25.23 | 25.70 | 4,626,542 | +0.28(+1.10%) |
Jul 20, 2022 | 25.20 | 25.48 | 25.13 | 25.43 | 5,013,286 | +0.32(+1.27%) |
Jul 19, 2022 | 25.20 | 25.36 | 25.10 | 25.11 | 5,000,340 | +0.18(+0.72%) |
Jul 18, 2022 | 25.37 | 25.48 | 24.83 | 24.93 | 4,858,662 | -0.38(-1.50%) |
Jul 15, 2022 | 24.93 | 25.34 | 24.86 | 25.30 | 3,914,832 | +0.62(+2.51%) |
Jul 14, 2022 | 24.32 | 24.72 | 24.11 | 24.68 | 4,211,996 | -0.04(-0.14%) |
Jul 13, 2022 | 24.21 | 24.82 | 24.16 | 24.72 | 5,319,990 | +0.21(+0.86%) |
Jul 12, 2022 | 24.62 | 24.89 | 24.39 | 24.51 | 3,483,114 | -0.12(-0.49%) |
Jul 11, 2022 | 24.78 | 24.88 | 24.55 | 24.63 | 3,293,700 | -0.38(-1.52%) |
Jul 08, 2022 | 24.71 | 25.09 | 24.70 | 25.01 | 3,640,976 | +0.29(+1.15%) |
Jul 07, 2022 | 24.68 | 24.91 | 24.66 | 24.73 | 2,504,214 | +0.14(+0.55%) |
Jul 06, 2022 | 24.36 | 24.67 | 24.19 | 24.59 | 3,046,014 | +0.21(+0.86%) |
Jul 05, 2022 | 23.95 | 24.43 | 23.69 | 24.38 | 3,620,840 | -0.01(-0.02%) |
Jul 01, 2022 | 23.98 | 24.45 | 23.75 | 24.39 | 4,389,144 | +0.28(+1.16%) |
Jun 30, 2022 | 23.95 | 24.18 | 23.60 | 24.11 | 5,406,728 | -0.09(-0.37%) |
Jun 29, 2022 | 24.17 | 24.34 | 23.92 | 24.20 | 4,172,406 | -0.04(-0.14%) |
Jun 28, 2022 | 24.73 | 24.84 | 24.12 | 24.23 | 4,091,796 | -0.35(-1.42%) |
Jun 27, 2022 | 24.32 | 24.62 | 24.17 | 24.58 | 5,985,672 | +0.38(+1.55%) |
Jun 24, 2022 | 24.20 | 24.39 | 24.18 | 24.20 | 4,441,718 | +0.22(+0.94%) |
Jun 23, 2022 | 24.05 | 24.10 | 23.68 | 23.98 | 5,905,698 | -0.00(-0.02%) |
Jun 22, 2022 | 23.32 | 24.01 | 23.28 | 23.98 | 4,947,646 | +0.47(+2.02%) |
Jun 21, 2022 | 23.73 | 23.93 | 23.50 | 23.51 | 6,196,184 | +0.22(+0.94%) |
Jun 17, 2022 | 23.00 | 23.43 | 22.82 | 23.29 | 7,869,024 | +0.35(+1.53%) |
Jun 16, 2022 | 23.09 | 23.21 | 22.62 | 22.94 | 8,568,268 | -0.74(-3.12%) |
Jun 15, 2022 | 23.32 | 24.08 | 23.27 | 23.68 | 10,351,506 | +0.63(+2.76%) |
Jun 14, 2022 | 22.80 | 23.16 | 22.62 | 23.05 | 11,827,492 | +0.42(+1.83%) |
Jun 13, 2022 | 23.38 | 23.51 | 22.53 | 22.63 | 11,476,382 | -1.70(-6.99%) |
Jun 10, 2022 | 24.61 | 24.73 | 24.06 | 24.33 | 8,909,160 | -0.78(-3.09%) |
Jun 09, 2022 | 25.52 | 25.73 | 25.05 | 25.11 | 5,262,108 | -0.65(-2.52%) |
Jun 08, 2022 | 25.55 | 25.80 | 25.43 | 25.75 | 4,307,600 | +0.05(+0.19%) |
Jun 07, 2022 | 25.06 | 25.75 | 25.04 | 25.70 | 4,424,394 | +0.31(+1.24%) |
Jun 06, 2022 | 25.45 | 25.53 | 25.18 | 25.39 | 5,470,334 | +0.16(+0.65%) |
Jun 03, 2022 | 25.13 | 25.30 | 24.93 | 25.23 | 6,820,500 | -0.13(-0.51%) |
Jun 02, 2022 | 25.06 | 25.56 | 24.98 | 25.36 | 5,045,328 | +0.25(+1.02%) |