Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 25.70 | 25.87 | 25.29 | 25.48 | 2,007,608 | -0.12(-0.45%) |
Aug 30, 2022 | 26.24 | 26.32 | 25.52 | 25.59 | 1,463,014 | -0.62(-2.35%) |
Aug 29, 2022 | 26.39 | 26.46 | 26.08 | 26.21 | 1,303,784 | -0.30(-1.15%) |
Aug 26, 2022 | 27.15 | 27.19 | 26.49 | 26.51 | 1,583,100 | -0.58(-2.14%) |
Aug 25, 2022 | 26.91 | 27.11 | 26.71 | 27.09 | 1,246,596 | +0.25(+0.93%) |
Aug 24, 2022 | 26.68 | 27.21 | 26.42 | 26.84 | 1,433,482 | +0.12(+0.47%) |
Aug 23, 2022 | 27.02 | 27.07 | 26.54 | 26.72 | 2,822,901 | -0.40(-1.48%) |
Aug 22, 2022 | 27.32 | 27.52 | 26.95 | 27.12 | 1,372,942 | -0.26(-0.95%) |
Aug 19, 2022 | 27.44 | 27.66 | 27.33 | 27.38 | 1,469,281 | -0.06(-0.23%) |
Aug 18, 2022 | 27.59 | 27.62 | 27.23 | 27.44 | 1,285,990 | -0.12(-0.45%) |
Aug 17, 2022 | 27.70 | 27.80 | 27.33 | 27.57 | 1,248,030 | -0.28(-0.99%) |
Aug 16, 2022 | 27.67 | 27.99 | 27.50 | 27.84 | 1,094,291 | +0.15(+0.55%) |
Aug 15, 2022 | 27.60 | 27.81 | 27.46 | 27.69 | 1,283,178 | +0.02(+0.06%) |
Aug 12, 2022 | 28.24 | 28.24 | 27.49 | 27.67 | 2,420,821 | -0.38(-1.34%) |
Aug 11, 2022 | 27.78 | 28.60 | 27.76 | 28.05 | 2,284,288 | +0.15(+0.54%) |
Aug 10, 2022 | 27.86 | 27.97 | 27.73 | 27.90 | 2,876,841 | +0.11(+0.41%) |
Aug 09, 2022 | 27.92 | 28.00 | 27.66 | 27.78 | 993,846 | -0.13(-0.48%) |
Aug 08, 2022 | 27.92 | 28.08 | 27.61 | 27.92 | 2,162,285 | +0.04(+0.13%) |
Aug 05, 2022 | 28.25 | 28.33 | 27.58 | 27.88 | 3,113,102 | -0.81(-2.81%) |
Aug 04, 2022 | 28.83 | 29.25 | 27.78 | 28.69 | 2,424,435 | -0.14(-0.49%) |
Aug 03, 2022 | 28.16 | 28.92 | 28.06 | 28.83 | 2,141,966 | +0.71(+2.52%) |
Aug 02, 2022 | 28.12 | 28.63 | 27.92 | 28.12 | 1,161,625 | -0.05(-0.19%) |
Aug 01, 2022 | 27.93 | 28.49 | 27.78 | 28.17 | 1,937,986 | +0.10(+0.35%) |
Jul 29, 2022 | 28.83 | 28.89 | 27.89 | 28.07 | 3,272,717 | -0.65(-2.25%) |
Jul 28, 2022 | 28.94 | 28.94 | 28.30 | 28.72 | 1,303,216 | -0.17(-0.58%) |
Jul 27, 2022 | 29.02 | 29.07 | 28.43 | 28.89 | 1,376,207 | -0.23(-0.79%) |
Jul 26, 2022 | 29.03 | 29.38 | 29.03 | 29.12 | 1,358,626 | +0.09(+0.31%) |
Jul 25, 2022 | 28.32 | 29.15 | 28.32 | 29.03 | 1,835,365 | +0.74(+2.63%) |
Jul 22, 2022 | 28.23 | 28.30 | 28.00 | 28.29 | 1,014,392 | +0.18(+0.63%) |
Jul 21, 2022 | 27.93 | 28.12 | 27.61 | 28.11 | 1,147,731 | +0.09(+0.32%) |
Jul 20, 2022 | 27.92 | 28.23 | 27.65 | 28.02 | 1,444,488 | +0.08(+0.28%) |
Jul 19, 2022 | 27.79 | 28.25 | 27.70 | 27.94 | 1,375,536 | +0.33(+1.19%) |
Jul 18, 2022 | 28.37 | 28.52 | 27.49 | 27.61 | 1,824,461 | -0.68(-2.41%) |
Jul 15, 2022 | 28.48 | 28.52 | 27.83 | 28.30 | 1,510,240 | +0.11(+0.38%) |
Jul 14, 2022 | 28.39 | 28.55 | 27.84 | 28.19 | 1,678,622 | -0.38(-1.33%) |
Jul 13, 2022 | 28.79 | 28.94 | 28.29 | 28.57 | 1,802,545 | -0.51(-1.76%) |
Jul 12, 2022 | 28.80 | 29.24 | 28.67 | 29.08 | 1,897,894 | +0.14(+0.49%) |
Jul 11, 2022 | 28.85 | 29.25 | 28.81 | 28.94 | 1,068,378 | -0.04(-0.15%) |
Jul 08, 2022 | 29.09 | 29.46 | 28.77 | 28.99 | 1,374,965 | -0.27(-0.91%) |
Jul 07, 2022 | 29.48 | 29.94 | 29.13 | 29.25 | 2,569,867 | -0.21(-0.72%) |
Jul 06, 2022 | 30.13 | 30.30 | 29.13 | 29.46 | 1,809,207 | -0.81(-2.66%) |
Jul 05, 2022 | 29.94 | 30.35 | 29.38 | 30.27 | 1,512,039 | -0.04(-0.15%) |
Jul 01, 2022 | 30.02 | 30.33 | 29.55 | 30.31 | 1,152,942 | +0.44(+1.48%) |
Jun 30, 2022 | 30.37 | 30.60 | 29.72 | 29.87 | 1,535,635 | -0.73(-2.37%) |
Jun 29, 2022 | 31.02 | 31.02 | 30.47 | 30.60 | 922,331 | -0.19(-0.63%) |
Jun 28, 2022 | 31.40 | 31.50 | 30.68 | 30.79 | 978,230 | -0.57(-1.81%) |
Jun 27, 2022 | 31.63 | 31.85 | 31.28 | 31.36 | 969,990 | -0.38(-1.20%) |
Jun 24, 2022 | 31.33 | 31.93 | 31.07 | 31.74 | 2,047,351 | +0.83(+2.69%) |
Jun 23, 2022 | 29.91 | 31.10 | 29.79 | 30.91 | 1,674,065 | +1.18(+3.96%) |
Jun 22, 2022 | 28.89 | 29.98 | 28.89 | 29.73 | 1,561,263 | +0.63(+2.16%) |
Jun 21, 2022 | 29.73 | 29.78 | 29.01 | 29.10 | 2,126,930 | -0.26(-0.87%) |
Jun 17, 2022 | 29.13 | 29.61 | 28.69 | 29.36 | 4,911,345 | +0.32(+1.10%) |
Jun 16, 2022 | 29.06 | 29.26 | 28.74 | 29.04 | 1,875,991 | -0.69(-2.32%) |
Jun 15, 2022 | 29.36 | 30.01 | 29.00 | 29.73 | 1,914,737 | +0.41(+1.39%) |
Jun 14, 2022 | 30.24 | 30.24 | 29.07 | 29.32 | 2,176,638 | -0.95(-3.13%) |
Jun 13, 2022 | 30.87 | 30.87 | 29.79 | 30.27 | 1,446,355 | -1.12(-3.55%) |
Jun 10, 2022 | 31.82 | 31.88 | 31.19 | 31.39 | 1,312,354 | -0.82(-2.56%) |
Jun 09, 2022 | 33.29 | 33.29 | 32.20 | 32.21 | 981,003 | -1.08(-3.24%) |
Jun 08, 2022 | 33.44 | 33.71 | 33.14 | 33.29 | 922,545 | -0.18(-0.53%) |
Jun 07, 2022 | 33.16 | 33.51 | 33.02 | 33.47 | 1,249,924 | +0.30(+0.91%) |
Jun 06, 2022 | 33.06 | 33.38 | 33.01 | 33.16 | 1,023,338 | +0.26(+0.78%) |
Jun 03, 2022 | 32.95 | 33.07 | 32.62 | 32.91 | 878,208 | -0.13(-0.40%) |
Jun 02, 2022 | 33.55 | 33.55 | 32.33 | 33.04 | 1,592,039 | -0.37(-1.11%) |