Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 24.94 | 25.61 | 24.51 | 25.21 | 5,367,586 | +0.29(+1.17%) |
Aug 30, 2022 | 25.31 | 25.56 | 24.31 | 24.92 | 5,735,457 | +0.00(+0.00%) |
Aug 29, 2022 | 25.93 | 26.05 | 24.84 | 24.92 | 5,136,641 | -1.46(-5.55%) |
Aug 26, 2022 | 27.07 | 27.31 | 26.27 | 26.39 | 4,633,414 | -0.59(-2.17%) |
Aug 25, 2022 | 25.90 | 27.65 | 25.83 | 26.97 | 4,582,148 | +0.94(+3.61%) |
Aug 24, 2022 | 25.34 | 26.18 | 25.05 | 26.03 | 4,462,542 | +0.45(+1.77%) |
Aug 23, 2022 | 25.65 | 26.76 | 25.52 | 25.58 | 5,266,696 | +0.52(+2.09%) |
Aug 22, 2022 | 25.81 | 26.07 | 25.02 | 25.05 | 5,822,685 | -1.46(-5.52%) |
Aug 19, 2022 | 27.50 | 27.58 | 26.35 | 26.52 | 6,899,449 | -1.28(-4.60%) |
Aug 18, 2022 | 27.97 | 29.19 | 27.10 | 27.80 | 17,323,618 | -2.32(-7.72%) |
Aug 17, 2022 | 30.17 | 31.12 | 29.75 | 30.12 | 5,444,016 | -1.01(-3.25%) |
Aug 16, 2022 | 29.86 | 32.47 | 29.83 | 31.13 | 7,688,674 | +1.80(+6.14%) |
Aug 15, 2022 | 29.28 | 29.61 | 28.97 | 29.33 | 2,945,753 | -0.11(-0.36%) |
Aug 12, 2022 | 29.18 | 29.53 | 28.82 | 29.44 | 2,444,054 | +0.50(+1.72%) |
Aug 11, 2022 | 28.77 | 29.39 | 28.34 | 28.94 | 3,108,816 | +1.14(+4.12%) |
Aug 10, 2022 | 27.18 | 28.75 | 27.10 | 27.80 | 4,109,685 | +1.46(+5.56%) |
Aug 09, 2022 | 27.41 | 27.65 | 26.17 | 26.33 | 4,709,698 | -1.58(-5.66%) |
Aug 08, 2022 | 27.50 | 29.43 | 27.38 | 27.91 | 4,406,385 | +0.81(+2.98%) |
Aug 05, 2022 | 26.33 | 27.26 | 26.09 | 27.10 | 3,130,644 | +0.47(+1.77%) |
Aug 04, 2022 | 26.93 | 27.29 | 26.40 | 26.63 | 3,706,582 | -0.96(-3.47%) |
Aug 03, 2022 | 26.61 | 27.78 | 26.59 | 27.59 | 3,358,390 | +1.63(+6.29%) |
Aug 02, 2022 | 25.95 | 26.77 | 25.68 | 25.96 | 2,968,426 | -0.20(-0.78%) |
Aug 01, 2022 | 25.64 | 26.35 | 25.17 | 26.16 | 3,033,860 | +0.31(+1.20%) |
Jul 29, 2022 | 25.21 | 25.89 | 24.52 | 25.85 | 3,758,000 | +0.91(+3.66%) |
Jul 28, 2022 | 24.18 | 25.03 | 23.69 | 24.94 | 4,298,721 | +0.94(+3.92%) |
Jul 27, 2022 | 23.64 | 24.11 | 23.13 | 24.00 | 5,556,567 | +0.65(+2.77%) |
Jul 26, 2022 | 24.16 | 24.49 | 23.35 | 23.35 | 6,752,249 | -2.34(-9.12%) |
Jul 25, 2022 | 26.87 | 26.90 | 25.49 | 25.69 | 4,375,375 | -1.15(-4.30%) |
Jul 22, 2022 | 27.50 | 27.77 | 26.71 | 26.85 | 2,216,334 | -0.57(-2.07%) |
Jul 21, 2022 | 26.79 | 27.44 | 26.50 | 27.41 | 2,029,888 | +0.44(+1.64%) |
Jul 20, 2022 | 26.17 | 27.03 | 25.88 | 26.97 | 4,814,442 | +0.71(+2.70%) |
Jul 19, 2022 | 26.10 | 26.43 | 25.73 | 26.26 | 5,191,804 | +0.59(+2.28%) |
Jul 18, 2022 | 25.14 | 26.41 | 25.14 | 25.68 | 3,885,238 | +0.63(+2.51%) |
Jul 15, 2022 | 24.06 | 25.05 | 23.90 | 25.05 | 4,176,459 | +1.13(+4.71%) |
Jul 14, 2022 | 24.76 | 24.76 | 23.62 | 23.92 | 4,824,020 | -0.92(-3.71%) |
Jul 13, 2022 | 25.47 | 25.62 | 24.82 | 24.84 | 4,129,117 | -0.84(-3.28%) |
Jul 12, 2022 | 25.47 | 26.69 | 25.37 | 25.68 | 4,213,636 | -0.20(-0.75%) |
Jul 11, 2022 | 25.68 | 26.14 | 25.07 | 25.88 | 5,084,328 | +0.00(+0.00%) |
Jul 08, 2022 | 25.30 | 26.46 | 24.51 | 25.88 | 7,643,654 | +0.81(+3.22%) |
Jul 07, 2022 | 24.03 | 25.50 | 23.80 | 25.07 | 7,844,785 | +0.79(+3.25%) |
Jul 06, 2022 | 25.62 | 25.68 | 24.23 | 24.28 | 8,353,637 | -1.81(-6.94%) |
Jul 05, 2022 | 24.96 | 26.22 | 24.25 | 26.09 | 12,236,418 | +0.65(+2.55%) |
Jul 01, 2022 | 25.84 | 26.45 | 24.53 | 25.45 | 37,423,212 | -6.22(-19.64%) |
Jun 30, 2022 | 31.20 | 31.70 | 30.46 | 31.66 | 3,765,037 | -0.20(-0.61%) |
Jun 29, 2022 | 32.45 | 32.83 | 31.69 | 31.86 | 3,343,642 | -0.81(-2.47%) |
Jun 28, 2022 | 33.63 | 34.20 | 32.44 | 32.67 | 3,928,849 | -0.76(-2.28%) |
Jun 27, 2022 | 34.65 | 34.65 | 33.31 | 33.43 | 7,019,928 | -1.39(-4.00%) |
Jun 24, 2022 | 34.06 | 35.25 | 33.50 | 34.82 | 5,784,520 | +0.77(+2.27%) |
Jun 23, 2022 | 34.13 | 34.86 | 32.95 | 34.05 | 4,167,347 | -0.20(-0.60%) |
Jun 22, 2022 | 36.84 | 37.19 | 33.16 | 34.26 | 11,293,760 | -3.30(-8.79%) |
Jun 21, 2022 | 36.69 | 38.79 | 36.51 | 37.56 | 4,561,546 | +1.85(+5.17%) |
Jun 17, 2022 | 36.11 | 36.50 | 35.28 | 35.71 | 6,694,990 | -0.05(-0.15%) |
Jun 16, 2022 | 37.16 | 37.32 | 35.37 | 35.76 | 4,381,698 | -2.20(-5.80%) |
Jun 15, 2022 | 36.83 | 39.92 | 36.72 | 37.96 | 6,663,154 | +1.53(+4.19%) |
Jun 14, 2022 | 36.29 | 37.02 | 35.89 | 36.44 | 3,826,732 | +0.47(+1.31%) |
Jun 13, 2022 | 39.84 | 40.15 | 35.59 | 35.97 | 7,272,731 | -4.62(-11.39%) |
Jun 10, 2022 | 40.71 | 41.48 | 40.17 | 40.59 | 3,913,810 | -0.75(-1.82%) |
Jun 09, 2022 | 40.37 | 42.26 | 39.72 | 41.34 | 8,432,300 | +0.75(+1.84%) |
Jun 08, 2022 | 40.00 | 41.88 | 39.67 | 40.60 | 6,844,478 | +0.15(+0.37%) |
Jun 07, 2022 | 40.21 | 41.65 | 39.41 | 40.45 | 15,068,464 | +3.52(+9.54%) |
Jun 06, 2022 | 36.12 | 36.95 | 35.66 | 36.93 | 4,661,273 | +0.56(+1.54%) |
Jun 03, 2022 | 37.14 | 37.67 | 36.12 | 36.36 | 9,309,287 | +0.26(+0.73%) |
Jun 02, 2022 | 35.44 | 36.48 | 35.03 | 36.10 | 5,384,559 | +0.86(+2.44%) |