Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 25.72 | 26.70 | 25.63 | 26.05 | 3,929,653 | -0.34(-1.28%) |
Aug 30, 2022 | 27.11 | 27.21 | 26.15 | 26.39 | 4,719,445 | -1.17(-4.26%) |
Aug 29, 2022 | 26.85 | 27.76 | 26.83 | 27.56 | 4,627,727 | +0.52(+1.92%) |
Aug 26, 2022 | 27.61 | 27.85 | 26.97 | 27.04 | 4,452,381 | -0.42(-1.54%) |
Aug 25, 2022 | 27.09 | 27.50 | 27.02 | 27.46 | 6,246,860 | +0.57(+2.10%) |
Aug 24, 2022 | 26.60 | 26.99 | 26.43 | 26.90 | 5,053,645 | +0.22(+0.84%) |
Aug 23, 2022 | 26.61 | 27.02 | 26.43 | 26.68 | 7,206,865 | +0.70(+2.69%) |
Aug 22, 2022 | 25.77 | 25.99 | 25.24 | 25.98 | 11,141,219 | +0.33(+1.28%) |
Aug 19, 2022 | 25.65 | 25.86 | 25.40 | 25.65 | 11,492,501 | -0.14(-0.55%) |
Aug 18, 2022 | 25.51 | 25.81 | 25.43 | 25.79 | 5,374,165 | +0.66(+2.64%) |
Aug 17, 2022 | 24.88 | 25.31 | 24.82 | 25.13 | 4,815,985 | +0.10(+0.40%) |
Aug 16, 2022 | 25.54 | 25.64 | 24.86 | 25.03 | 4,908,861 | -0.19(-0.75%) |
Aug 15, 2022 | 24.84 | 25.34 | 24.48 | 25.22 | 4,698,617 | -0.71(-2.75%) |
Aug 12, 2022 | 25.60 | 25.93 | 25.32 | 25.93 | 3,829,392 | +0.21(+0.81%) |
Aug 11, 2022 | 25.30 | 26.07 | 25.25 | 25.72 | 5,108,022 | +0.91(+3.68%) |
Aug 10, 2022 | 24.43 | 25.00 | 24.11 | 24.81 | 4,501,232 | +0.54(+2.22%) |
Aug 09, 2022 | 25.00 | 25.13 | 24.13 | 24.27 | 5,047,728 | +0.09(+0.38%) |
Aug 08, 2022 | 24.06 | 24.40 | 23.92 | 24.18 | 5,664,053 | +0.23(+0.94%) |
Aug 05, 2022 | 23.18 | 24.16 | 23.05 | 23.95 | 8,907,519 | +0.50(+2.14%) |
Aug 04, 2022 | 24.00 | 24.43 | 23.37 | 23.45 | 8,225,352 | -0.56(-2.34%) |
Aug 03, 2022 | 25.10 | 25.23 | 23.99 | 24.01 | 5,561,148 | -0.88(-3.55%) |
Aug 02, 2022 | 24.97 | 25.11 | 24.62 | 24.90 | 4,319,607 | -0.07(-0.28%) |
Aug 01, 2022 | 25.00 | 25.31 | 24.63 | 24.97 | 5,481,486 | -0.46(-1.81%) |
Jul 29, 2022 | 25.10 | 25.54 | 25.07 | 25.43 | 5,802,896 | +0.87(+3.55%) |
Jul 28, 2022 | 24.50 | 24.62 | 23.94 | 24.56 | 5,526,574 | +0.35(+1.43%) |
Jul 27, 2022 | 23.67 | 24.24 | 23.55 | 24.21 | 6,525,878 | +0.78(+3.32%) |
Jul 26, 2022 | 24.12 | 24.35 | 23.38 | 23.43 | 6,129,220 | -0.30(-1.28%) |
Jul 25, 2022 | 23.27 | 23.99 | 23.18 | 23.74 | 5,890,349 | +0.80(+3.47%) |
Jul 22, 2022 | 23.35 | 23.56 | 22.78 | 22.94 | 5,056,448 | -0.32(-1.37%) |
Jul 21, 2022 | 22.70 | 23.28 | 22.46 | 23.26 | 6,370,334 | -0.26(-1.10%) |
Jul 20, 2022 | 22.86 | 23.64 | 22.77 | 23.52 | 5,821,798 | +0.47(+2.04%) |
Jul 19, 2022 | 22.39 | 23.15 | 22.37 | 23.05 | 11,084,913 | +0.56(+2.50%) |
Jul 18, 2022 | 22.33 | 22.90 | 22.28 | 22.48 | 6,349,576 | +0.70(+3.19%) |
Jul 15, 2022 | 21.99 | 22.12 | 21.57 | 21.79 | 5,616,584 | +0.31(+1.46%) |
Jul 14, 2022 | 21.01 | 21.48 | 20.54 | 21.47 | 8,961,799 | -0.43(-1.96%) |
Jul 13, 2022 | 21.82 | 22.37 | 21.70 | 21.90 | 7,859,142 | -0.17(-0.77%) |
Jul 12, 2022 | 22.02 | 22.32 | 21.65 | 22.07 | 8,657,472 | -0.50(-2.20%) |
Jul 11, 2022 | 22.44 | 22.76 | 22.14 | 22.57 | 7,152,037 | -0.17(-0.73%) |
Jul 08, 2022 | 23.23 | 23.30 | 22.55 | 22.74 | 6,478,413 | -0.23(-1.00%) |
Jul 07, 2022 | 23.05 | 23.25 | 22.73 | 22.97 | 10,784,307 | +0.73(+3.27%) |
Jul 06, 2022 | 23.36 | 23.75 | 21.66 | 22.24 | 11,029,528 | -1.41(-5.94%) |
Jul 05, 2022 | 24.58 | 24.68 | 22.54 | 23.64 | 9,499,253 | -1.58(-6.28%) |
Jul 01, 2022 | 24.93 | 25.50 | 24.49 | 25.23 | 5,410,784 | +0.50(+2.03%) |
Jun 30, 2022 | 24.46 | 25.04 | 24.11 | 24.73 | 7,956,769 | -0.31(-1.23%) |
Jun 29, 2022 | 26.19 | 26.32 | 24.94 | 25.04 | 8,942,208 | -0.66(-2.58%) |
Jun 28, 2022 | 25.37 | 25.84 | 25.14 | 25.70 | 8,108,388 | +1.12(+4.57%) |
Jun 27, 2022 | 23.56 | 24.61 | 23.45 | 24.57 | 8,851,375 | +1.30(+5.60%) |
Jun 24, 2022 | 23.43 | 23.75 | 23.12 | 23.27 | 9,700,973 | +0.35(+1.53%) |
Jun 23, 2022 | 24.14 | 24.30 | 22.74 | 22.92 | 9,724,879 | -1.05(-4.40%) |
Jun 22, 2022 | 23.82 | 24.52 | 23.69 | 23.98 | 7,951,470 | -1.34(-5.28%) |
Jun 21, 2022 | 24.98 | 25.56 | 24.91 | 25.31 | 7,290,075 | +1.14(+4.73%) |
Jun 17, 2022 | 25.23 | 25.45 | 23.39 | 24.17 | 12,218,846 | -1.48(-5.78%) |
Jun 16, 2022 | 26.39 | 26.51 | 25.37 | 25.65 | 14,647,138 | -1.80(-6.55%) |
Jun 15, 2022 | 27.80 | 28.07 | 26.76 | 27.45 | 9,633,504 | -0.31(-1.11%) |
Jun 14, 2022 | 28.73 | 28.95 | 27.36 | 27.76 | 5,991,443 | -0.48(-1.70%) |
Jun 13, 2022 | 28.67 | 28.79 | 27.52 | 28.24 | 6,029,550 | -1.49(-5.01%) |
Jun 10, 2022 | 30.15 | 30.29 | 29.37 | 29.73 | 5,608,500 | -0.83(-2.70%) |
Jun 09, 2022 | 31.05 | 31.11 | 30.54 | 30.56 | 3,319,068 | -0.77(-2.44%) |
Jun 08, 2022 | 31.35 | 31.67 | 31.02 | 31.32 | 4,288,264 | -0.15(-0.47%) |
Jun 07, 2022 | 30.50 | 31.53 | 30.36 | 31.47 | 3,842,578 | +0.83(+2.71%) |
Jun 06, 2022 | 31.40 | 31.41 | 30.46 | 30.64 | 3,572,225 | -0.39(-1.24%) |
Jun 03, 2022 | 31.17 | 31.39 | 30.66 | 31.02 | 4,255,216 | -0.22(-0.70%) |
Jun 02, 2022 | 30.79 | 31.57 | 30.59 | 31.24 | 4,277,144 | +0.29(+0.93%) |