Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 28.30 | 30.00 | 27.16 | 27.31 | 5,895,510 | -0.56(-2.01%) |
Aug 30, 2022 | 28.25 | 28.76 | 27.30 | 27.87 | 2,375,534 | -0.05(-0.18%) |
Aug 29, 2022 | 27.36 | 28.22 | 27.30 | 27.92 | 2,418,682 | +0.16(+0.58%) |
Aug 26, 2022 | 28.76 | 28.83 | 27.50 | 27.76 | 1,683,666 | -1.05(-3.64%) |
Aug 25, 2022 | 28.90 | 29.47 | 28.08 | 28.81 | 2,655,876 | +0.41(+1.44%) |
Aug 24, 2022 | 27.70 | 29.09 | 27.69 | 28.40 | 2,279,425 | +0.62(+2.23%) |
Aug 23, 2022 | 27.00 | 28.66 | 26.93 | 27.78 | 2,627,996 | +1.57(+5.99%) |
Aug 22, 2022 | 25.92 | 26.26 | 25.38 | 26.21 | 2,061,111 | -0.17(-0.64%) |
Aug 19, 2022 | 27.49 | 27.59 | 26.08 | 26.38 | 1,951,615 | -1.45(-5.21%) |
Aug 18, 2022 | 27.57 | 28.26 | 27.11 | 27.83 | 1,239,685 | +0.09(+0.32%) |
Aug 17, 2022 | 28.15 | 28.19 | 27.01 | 27.74 | 2,191,133 | -0.88(-3.07%) |
Aug 16, 2022 | 29.20 | 29.85 | 27.80 | 28.62 | 3,053,071 | -0.28(-0.97%) |
Aug 15, 2022 | 27.50 | 28.93 | 27.32 | 28.90 | 1,962,861 | +0.86(+3.07%) |
Aug 12, 2022 | 27.52 | 28.07 | 26.90 | 28.04 | 1,636,668 | +0.78(+2.86%) |
Aug 11, 2022 | 28.99 | 29.12 | 27.19 | 27.26 | 2,516,302 | -0.85(-3.02%) |
Aug 10, 2022 | 26.62 | 28.17 | 26.62 | 28.11 | 3,082,694 | +3.00(+11.95%) |
Aug 09, 2022 | 26.80 | 26.98 | 25.05 | 25.11 | 1,956,812 | -2.15(-7.89%) |
Aug 08, 2022 | 26.45 | 28.48 | 26.40 | 27.26 | 3,305,823 | +0.90(+3.41%) |
Aug 05, 2022 | 25.61 | 26.73 | 25.33 | 26.36 | 2,112,705 | +0.10(+0.38%) |
Aug 04, 2022 | 26.84 | 27.04 | 25.65 | 26.26 | 2,313,928 | -0.84(-3.10%) |
Aug 03, 2022 | 25.75 | 27.23 | 25.60 | 27.10 | 2,667,722 | +1.90(+7.54%) |
Aug 02, 2022 | 24.47 | 25.71 | 24.45 | 25.20 | 2,610,327 | +0.39(+1.57%) |
Aug 01, 2022 | 24.37 | 25.53 | 23.84 | 24.81 | 1,703,870 | -0.04(-0.16%) |
Jul 29, 2022 | 25.09 | 25.40 | 24.33 | 24.85 | 1,672,003 | -0.24(-0.96%) |
Jul 28, 2022 | 24.50 | 25.26 | 23.89 | 25.09 | 2,054,646 | +0.56(+2.28%) |
Jul 27, 2022 | 23.74 | 24.68 | 23.47 | 24.53 | 1,617,577 | +1.52(+6.61%) |
Jul 26, 2022 | 24.56 | 24.61 | 22.69 | 23.01 | 1,920,146 | -1.62(-6.58%) |
Jul 25, 2022 | 25.37 | 25.37 | 24.28 | 24.63 | 1,599,065 | -0.93(-3.64%) |
Jul 22, 2022 | 26.50 | 27.25 | 24.86 | 25.56 | 1,666,816 | -0.92(-3.47%) |
Jul 21, 2022 | 26.00 | 26.57 | 25.38 | 26.48 | 1,556,882 | +0.23(+0.88%) |
Jul 20, 2022 | 25.08 | 26.54 | 24.95 | 26.25 | 2,230,758 | +1.23(+4.92%) |
Jul 19, 2022 | 24.83 | 25.23 | 24.18 | 25.02 | 2,391,873 | +0.50(+2.04%) |
Jul 18, 2022 | 24.48 | 25.41 | 24.33 | 24.52 | 3,608,908 | +0.68(+2.85%) |
Jul 15, 2022 | 22.97 | 23.86 | 22.69 | 23.84 | 6,863,599 | +1.35(+6.00%) |
Jul 14, 2022 | 23.51 | 23.88 | 22.44 | 22.49 | 3,331,919 | -1.31(-5.50%) |
Jul 13, 2022 | 23.01 | 24.26 | 22.50 | 23.80 | 3,654,103 | -0.01(-0.04%) |
Jul 12, 2022 | 26.34 | 27.42 | 23.66 | 23.81 | 4,236,121 | -2.47(-9.40%) |
Jul 11, 2022 | 27.41 | 28.00 | 25.54 | 26.28 | 3,820,177 | -0.53(-1.98%) |
Jul 08, 2022 | 25.70 | 27.72 | 25.31 | 26.81 | 3,022,142 | +0.62(+2.37%) |
Jul 07, 2022 | 25.01 | 26.25 | 24.94 | 26.19 | 2,915,577 | +1.09(+4.34%) |
Jul 06, 2022 | 25.49 | 26.02 | 24.53 | 25.10 | 2,439,194 | -0.09(-0.36%) |
Jul 05, 2022 | 23.13 | 25.25 | 22.60 | 25.19 | 3,367,308 | +1.71(+7.28%) |
Jul 01, 2022 | 23.50 | 24.34 | 22.89 | 23.48 | 2,377,506 | +0.15(+0.64%) |
Jun 30, 2022 | 24.39 | 24.39 | 23.03 | 23.33 | 3,273,644 | -1.32(-5.35%) |
Jun 29, 2022 | 24.59 | 25.04 | 24.17 | 24.65 | 2,170,773 | -0.07(-0.28%) |
Jun 28, 2022 | 25.25 | 25.84 | 24.33 | 24.72 | 3,483,080 | -0.66(-2.60%) |
Jun 27, 2022 | 26.49 | 26.67 | 24.86 | 25.38 | 3,656,657 | -1.11(-4.19%) |
Jun 24, 2022 | 25.60 | 26.65 | 25.25 | 26.49 | 13,502,159 | +0.89(+3.48%) |
Jun 23, 2022 | 23.61 | 25.77 | 23.30 | 25.60 | 4,454,965 | +2.27(+9.73%) |
Jun 22, 2022 | 22.92 | 24.26 | 22.88 | 23.33 | 3,986,138 | -0.33(-1.39%) |
Jun 21, 2022 | 23.66 | 25.17 | 23.15 | 23.66 | 4,873,802 | +0.39(+1.68%) |
Jun 17, 2022 | 21.85 | 23.44 | 21.66 | 23.27 | 13,827,956 | +1.53(+7.04%) |
Jun 16, 2022 | 21.12 | 22.15 | 20.84 | 21.74 | 6,713,309 | -0.36(-1.63%) |
Jun 15, 2022 | 22.06 | 23.02 | 21.33 | 22.10 | 6,239,969 | +0.30(+1.38%) |
Jun 14, 2022 | 21.51 | 22.70 | 20.93 | 21.80 | 3,858,413 | +0.66(+3.12%) |
Jun 13, 2022 | 21.39 | 21.80 | 20.03 | 21.14 | 6,030,673 | -1.39(-6.17%) |
Jun 10, 2022 | 23.61 | 23.96 | 22.03 | 22.53 | 3,698,181 | -1.88(-7.70%) |
Jun 09, 2022 | 25.16 | 26.12 | 24.23 | 24.41 | 3,159,196 | -1.28(-4.98%) |
Jun 08, 2022 | 24.67 | 26.22 | 24.60 | 25.69 | 4,042,125 | +1.44(+5.94%) |
Jun 07, 2022 | 22.80 | 24.70 | 22.69 | 24.25 | 3,322,152 | +1.18(+5.11%) |
Jun 06, 2022 | 24.21 | 24.74 | 22.72 | 23.07 | 4,406,009 | -0.84(-3.51%) |
Jun 03, 2022 | 24.85 | 24.85 | 23.50 | 23.91 | 4,899,699 | -1.27(-5.04%) |
Jun 02, 2022 | 23.15 | 26.30 | 23.10 | 25.18 | 7,159,691 | +0.54(+2.19%) |