Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 26.67 | 26.82 | 26.13 | 26.15 | 4,016,275 | -0.32(-1.22%) |
Aug 30, 2022 | 26.71 | 26.76 | 26.31 | 26.48 | 2,064,517 | -0.06(-0.21%) |
Aug 29, 2022 | 26.49 | 26.77 | 26.39 | 26.53 | 2,518,323 | -0.20(-0.74%) |
Aug 26, 2022 | 27.51 | 27.64 | 26.71 | 26.73 | 2,302,285 | -0.73(-2.66%) |
Aug 25, 2022 | 27.08 | 27.47 | 26.99 | 27.46 | 1,986,617 | +0.50(+1.84%) |
Aug 24, 2022 | 26.93 | 27.07 | 26.61 | 26.96 | 2,337,960 | -0.01(-0.03%) |
Aug 23, 2022 | 26.93 | 27.24 | 26.89 | 26.97 | 1,842,320 | +0.07(+0.24%) |
Aug 22, 2022 | 27.74 | 27.75 | 26.85 | 26.91 | 3,065,625 | -1.35(-4.77%) |
Aug 19, 2022 | 28.15 | 28.31 | 27.96 | 28.25 | 2,553,858 | +0.12(+0.43%) |
Aug 18, 2022 | 28.07 | 28.26 | 27.90 | 28.13 | 2,111,606 | +0.09(+0.33%) |
Aug 17, 2022 | 28.48 | 28.64 | 28.02 | 28.04 | 3,837,570 | -0.71(-2.48%) |
Aug 16, 2022 | 28.51 | 28.92 | 28.51 | 28.75 | 3,815,642 | +0.15(+0.52%) |
Aug 15, 2022 | 28.16 | 28.70 | 28.07 | 28.60 | 2,114,875 | +0.19(+0.66%) |
Aug 12, 2022 | 28.58 | 28.62 | 28.20 | 28.41 | 2,090,567 | -0.03(-0.10%) |
Aug 11, 2022 | 28.17 | 28.57 | 28.07 | 28.44 | 2,898,723 | +0.56(+2.02%) |
Aug 10, 2022 | 27.70 | 28.09 | 27.36 | 27.88 | 2,658,341 | +0.67(+2.48%) |
Aug 09, 2022 | 27.45 | 27.58 | 27.09 | 27.21 | 3,138,719 | -0.25(-0.92%) |
Aug 08, 2022 | 27.43 | 27.93 | 27.35 | 27.46 | 2,618,692 | +0.28(+1.03%) |
Aug 05, 2022 | 27.33 | 27.51 | 27.04 | 27.18 | 4,085,958 | -0.52(-1.86%) |
Aug 04, 2022 | 28.07 | 28.23 | 27.61 | 27.69 | 2,911,938 | -0.42(-1.50%) |
Aug 03, 2022 | 27.75 | 28.21 | 27.64 | 28.11 | 2,965,733 | +0.59(+2.14%) |
Aug 02, 2022 | 27.79 | 27.89 | 27.52 | 27.52 | 2,001,175 | -0.47(-1.67%) |
Aug 01, 2022 | 27.83 | 28.05 | 27.58 | 27.99 | 2,390,104 | +0.02(+0.07%) |
Jul 29, 2022 | 27.87 | 28.09 | 27.59 | 27.97 | 3,853,232 | +0.03(+0.10%) |
Jul 28, 2022 | 27.49 | 27.99 | 27.24 | 27.95 | 2,700,811 | +0.30(+1.08%) |
Jul 27, 2022 | 27.14 | 27.73 | 27.00 | 27.65 | 2,463,488 | +0.76(+2.82%) |
Jul 26, 2022 | 27.30 | 27.47 | 26.70 | 26.89 | 3,036,364 | -0.66(-2.41%) |
Jul 25, 2022 | 27.66 | 27.89 | 27.24 | 27.55 | 4,201,600 | -0.07(-0.24%) |
Jul 22, 2022 | 27.67 | 27.88 | 27.20 | 27.62 | 3,917,253 | +0.32(+1.17%) |
Jul 21, 2022 | 27.63 | 28.19 | 27.08 | 27.30 | 4,218,867 | -0.73(-2.61%) |
Jul 20, 2022 | 28.52 | 28.53 | 27.57 | 28.03 | 5,888,610 | +0.26(+0.94%) |
Jul 19, 2022 | 27.12 | 27.83 | 27.07 | 27.77 | 3,125,253 | +1.07(+4.00%) |
Jul 18, 2022 | 26.49 | 26.91 | 26.42 | 26.70 | 3,317,343 | +0.46(+1.75%) |
Jul 15, 2022 | 26.13 | 26.32 | 25.81 | 26.24 | 2,972,648 | +0.49(+1.89%) |
Jul 14, 2022 | 25.60 | 25.89 | 25.30 | 25.75 | 2,923,345 | -0.37(-1.43%) |
Jul 13, 2022 | 25.76 | 26.23 | 25.48 | 26.13 | 2,320,042 | -0.05(-0.18%) |
Jul 12, 2022 | 26.06 | 26.42 | 25.95 | 26.18 | 4,513,701 | -0.05(-0.18%) |
Jul 11, 2022 | 26.11 | 26.46 | 25.92 | 26.22 | 3,576,543 | -0.17(-0.64%) |
Jul 08, 2022 | 26.43 | 26.74 | 26.15 | 26.39 | 3,721,293 | +0.27(+1.04%) |
Jul 07, 2022 | 25.81 | 26.30 | 25.66 | 26.12 | 3,278,685 | +0.52(+2.05%) |
Jul 06, 2022 | 25.63 | 25.86 | 25.07 | 25.59 | 3,352,609 | -0.02(-0.07%) |
Jul 05, 2022 | 25.10 | 25.64 | 24.69 | 25.61 | 4,079,593 | -0.43(-1.65%) |
Jul 01, 2022 | 25.71 | 26.12 | 25.48 | 26.04 | 3,163,994 | +0.26(+1.02%) |
Jun 30, 2022 | 25.57 | 26.22 | 25.32 | 25.78 | 4,607,142 | +0.08(+0.33%) |
Jun 29, 2022 | 25.62 | 25.72 | 25.10 | 25.70 | 6,700,523 | -0.04(-0.15%) |
Jun 28, 2022 | 26.55 | 26.63 | 25.71 | 25.74 | 2,900,614 | -0.49(-1.86%) |
Jun 27, 2022 | 26.37 | 26.40 | 25.94 | 26.22 | 3,607,921 | +0.02(+0.07%) |
Jun 24, 2022 | 25.52 | 26.42 | 25.43 | 26.20 | 5,754,147 | +0.97(+3.86%) |
Jun 23, 2022 | 25.22 | 25.48 | 24.90 | 25.23 | 4,890,960 | -0.27(-1.07%) |
Jun 22, 2022 | 25.21 | 25.66 | 25.09 | 25.50 | 4,677,382 | +0.02(+0.07%) |
Jun 21, 2022 | 25.81 | 26.04 | 25.45 | 25.48 | 3,173,591 | +0.15(+0.59%) |
Jun 17, 2022 | 25.10 | 25.54 | 25.03 | 25.33 | 6,345,705 | +0.43(+1.73%) |
Jun 16, 2022 | 25.67 | 25.82 | 24.75 | 24.90 | 6,008,870 | -1.37(-5.20%) |
Jun 15, 2022 | 26.33 | 26.63 | 25.88 | 26.27 | 3,835,921 | +0.25(+0.97%) |
Jun 14, 2022 | 26.27 | 26.43 | 25.79 | 26.02 | 3,083,835 | -0.22(-0.82%) |
Jun 13, 2022 | 26.39 | 26.80 | 25.95 | 26.23 | 4,561,235 | -0.88(-3.25%) |
Jun 10, 2022 | 27.52 | 27.70 | 26.79 | 27.11 | 4,876,596 | -1.22(-4.30%) |
Jun 09, 2022 | 28.65 | 28.90 | 28.32 | 28.33 | 2,506,850 | -0.47(-1.63%) |
Jun 08, 2022 | 29.43 | 29.43 | 28.72 | 28.80 | 2,257,765 | -0.81(-2.72%) |
Jun 07, 2022 | 28.98 | 29.63 | 28.77 | 29.60 | 2,650,902 | +0.27(+0.93%) |
Jun 06, 2022 | 29.32 | 29.57 | 29.17 | 29.33 | 2,681,066 | +0.22(+0.77%) |
Jun 03, 2022 | 29.55 | 29.64 | 28.98 | 29.11 | 2,598,372 | -0.51(-1.71%) |
Jun 02, 2022 | 29.37 | 29.65 | 29.21 | 29.61 | 2,319,325 | +0.21(+0.73%) |