Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 26.66 | 26.80 | 26.11 | 26.14 | 4,018,558 | -0.32(-1.22%) |
Aug 30, 2022 | 26.69 | 26.74 | 26.30 | 26.46 | 2,065,691 | -0.06(-0.21%) |
Aug 29, 2022 | 26.48 | 26.75 | 26.38 | 26.52 | 2,519,755 | -0.20(-0.74%) |
Aug 26, 2022 | 27.49 | 27.62 | 26.69 | 26.71 | 2,303,594 | -0.73(-2.66%) |
Aug 25, 2022 | 27.07 | 27.45 | 26.98 | 27.44 | 1,987,746 | +0.50(+1.84%) |
Aug 24, 2022 | 26.92 | 27.05 | 26.59 | 26.95 | 2,339,289 | -0.01(-0.03%) |
Aug 23, 2022 | 26.92 | 27.22 | 26.87 | 26.96 | 1,843,367 | +0.07(+0.24%) |
Aug 22, 2022 | 27.72 | 27.73 | 26.83 | 26.89 | 3,067,368 | -1.35(-4.77%) |
Aug 19, 2022 | 28.14 | 28.29 | 27.95 | 28.24 | 2,555,310 | +0.12(+0.43%) |
Aug 18, 2022 | 28.05 | 28.25 | 27.88 | 28.12 | 2,112,806 | +0.09(+0.33%) |
Aug 17, 2022 | 28.46 | 28.62 | 28.00 | 28.02 | 3,839,751 | -0.71(-2.48%) |
Aug 16, 2022 | 28.49 | 28.91 | 28.49 | 28.73 | 3,817,811 | +0.15(+0.52%) |
Aug 15, 2022 | 28.14 | 28.69 | 28.05 | 28.58 | 2,116,077 | +0.19(+0.66%) |
Aug 12, 2022 | 28.57 | 28.60 | 28.18 | 28.40 | 2,091,755 | -0.03(-0.10%) |
Aug 11, 2022 | 28.15 | 28.56 | 28.05 | 28.43 | 2,900,371 | +0.56(+2.02%) |
Aug 10, 2022 | 27.69 | 28.07 | 27.34 | 27.86 | 2,659,852 | +0.67(+2.48%) |
Aug 09, 2022 | 27.43 | 27.56 | 27.08 | 27.19 | 3,140,503 | -0.25(-0.92%) |
Aug 08, 2022 | 27.41 | 27.91 | 27.33 | 27.44 | 2,620,181 | +0.28(+1.03%) |
Aug 05, 2022 | 27.31 | 27.50 | 27.03 | 27.16 | 4,088,281 | -0.51(-1.86%) |
Aug 04, 2022 | 28.05 | 28.21 | 27.59 | 27.68 | 2,913,594 | -0.42(-1.50%) |
Aug 03, 2022 | 27.73 | 28.19 | 27.62 | 28.10 | 2,967,419 | +0.59(+2.14%) |
Aug 02, 2022 | 27.77 | 27.88 | 27.51 | 27.51 | 2,002,312 | -0.47(-1.67%) |
Aug 01, 2022 | 27.82 | 28.03 | 27.56 | 27.98 | 2,391,463 | +0.02(+0.07%) |
Jul 29, 2022 | 27.85 | 28.07 | 27.57 | 27.96 | 3,855,423 | +0.03(+0.10%) |
Jul 28, 2022 | 27.47 | 27.97 | 27.23 | 27.93 | 2,702,346 | +0.30(+1.08%) |
Jul 27, 2022 | 27.12 | 27.71 | 26.98 | 27.63 | 2,464,889 | +0.76(+2.82%) |
Jul 26, 2022 | 27.28 | 27.45 | 26.69 | 26.87 | 3,038,090 | -0.66(-2.41%) |
Jul 25, 2022 | 27.64 | 27.88 | 27.23 | 27.54 | 4,203,988 | -0.07(-0.24%) |
Jul 22, 2022 | 27.66 | 27.86 | 27.18 | 27.60 | 3,919,479 | +0.32(+1.17%) |
Jul 21, 2022 | 27.61 | 28.17 | 27.07 | 27.28 | 4,221,265 | -0.73(-2.61%) |
Jul 20, 2022 | 28.50 | 28.51 | 27.56 | 28.01 | 5,891,957 | +0.26(+0.94%) |
Jul 19, 2022 | 27.11 | 27.82 | 27.06 | 27.75 | 3,127,029 | +1.07(+4.00%) |
Jul 18, 2022 | 26.48 | 26.90 | 26.41 | 26.68 | 3,319,229 | +0.46(+1.75%) |
Jul 15, 2022 | 26.11 | 26.30 | 25.80 | 26.23 | 2,974,337 | +0.49(+1.89%) |
Jul 14, 2022 | 25.59 | 25.88 | 25.29 | 25.74 | 2,925,006 | -0.37(-1.43%) |
Jul 13, 2022 | 25.75 | 26.22 | 25.47 | 26.11 | 2,321,361 | -0.05(-0.18%) |
Jul 12, 2022 | 26.05 | 26.40 | 25.93 | 26.16 | 4,516,267 | -0.05(-0.18%) |
Jul 11, 2022 | 26.10 | 26.44 | 25.91 | 26.21 | 3,578,577 | -0.17(-0.64%) |
Jul 08, 2022 | 26.41 | 26.73 | 26.13 | 26.38 | 3,723,408 | +0.27(+1.04%) |
Jul 07, 2022 | 25.80 | 26.28 | 25.65 | 26.10 | 3,280,548 | +0.52(+2.05%) |
Jul 06, 2022 | 25.62 | 25.84 | 25.05 | 25.58 | 3,354,515 | -0.02(-0.07%) |
Jul 05, 2022 | 25.08 | 25.63 | 24.67 | 25.60 | 4,081,912 | -0.43(-1.65%) |
Jul 01, 2022 | 25.69 | 26.11 | 25.47 | 26.03 | 3,165,793 | +0.26(+1.02%) |
Jun 30, 2022 | 25.55 | 26.20 | 25.31 | 25.77 | 4,609,761 | +0.08(+0.33%) |
Jun 29, 2022 | 25.61 | 25.70 | 25.09 | 25.68 | 6,704,332 | -0.04(-0.15%) |
Jun 28, 2022 | 26.54 | 26.62 | 25.69 | 25.72 | 2,902,263 | -0.49(-1.86%) |
Jun 27, 2022 | 26.36 | 26.39 | 25.93 | 26.21 | 3,609,972 | +0.02(+0.07%) |
Jun 24, 2022 | 25.51 | 26.40 | 25.41 | 26.19 | 5,757,419 | +0.97(+3.86%) |
Jun 23, 2022 | 25.21 | 25.47 | 24.89 | 25.22 | 4,893,741 | -0.27(-1.06%) |
Jun 22, 2022 | 25.20 | 25.65 | 25.07 | 25.49 | 4,680,041 | +0.02(+0.07%) |
Jun 21, 2022 | 25.80 | 26.02 | 25.43 | 25.47 | 3,175,395 | +0.15(+0.59%) |
Jun 17, 2022 | 25.08 | 25.53 | 25.02 | 25.32 | 6,349,312 | +0.43(+1.73%) |
Jun 16, 2022 | 25.66 | 25.80 | 24.74 | 24.89 | 6,012,286 | -1.37(-5.20%) |
Jun 15, 2022 | 26.32 | 26.62 | 25.86 | 26.25 | 3,838,102 | +0.25(+0.97%) |
Jun 14, 2022 | 26.25 | 26.41 | 25.77 | 26.00 | 3,085,589 | -0.22(-0.82%) |
Jun 13, 2022 | 26.38 | 26.79 | 25.93 | 26.22 | 4,563,828 | -0.88(-3.25%) |
Jun 10, 2022 | 27.51 | 27.69 | 26.77 | 27.10 | 4,879,369 | -1.22(-4.30%) |
Jun 09, 2022 | 28.63 | 28.88 | 28.30 | 28.31 | 2,508,275 | -0.47(-1.63%) |
Jun 08, 2022 | 29.42 | 29.42 | 28.71 | 28.78 | 2,259,048 | -0.80(-2.72%) |
Jun 07, 2022 | 28.96 | 29.61 | 28.75 | 29.59 | 2,652,409 | +0.27(+0.93%) |
Jun 06, 2022 | 29.31 | 29.55 | 29.16 | 29.32 | 2,682,590 | +0.22(+0.77%) |
Jun 03, 2022 | 29.53 | 29.62 | 28.96 | 29.09 | 2,599,850 | -0.51(-1.71%) |
Jun 02, 2022 | 29.35 | 29.63 | 29.20 | 29.60 | 2,320,643 | +0.21(+0.73%) |