Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 24.23 | 25.33 | 24.09 | 24.96 | 5,680,159 | +1.81(+7.82%) |
Aug 30, 2022 | 24.00 | 24.17 | 22.52 | 23.15 | 5,385,910 | -0.80(-3.34%) |
Aug 29, 2022 | 24.70 | 25.54 | 23.91 | 23.95 | 5,851,005 | -1.29(-5.11%) |
Aug 26, 2022 | 28.84 | 28.86 | 25.01 | 25.24 | 9,334,025 | -2.12(-7.75%) |
Aug 25, 2022 | 25.87 | 27.47 | 25.44 | 27.36 | 8,514,485 | +2.95(+12.09%) |
Aug 24, 2022 | 22.82 | 24.55 | 22.26 | 24.41 | 6,017,670 | +0.67(+2.82%) |
Aug 23, 2022 | 23.77 | 24.03 | 22.62 | 23.74 | 2,822,999 | +0.57(+2.46%) |
Aug 22, 2022 | 22.90 | 23.62 | 22.38 | 23.17 | 2,739,688 | +0.61(+2.70%) |
Aug 19, 2022 | 22.92 | 23.00 | 22.41 | 22.56 | 2,644,122 | -0.69(-2.97%) |
Aug 18, 2022 | 23.25 | 23.44 | 22.89 | 23.25 | 3,593,951 | -0.59(-2.47%) |
Aug 17, 2022 | 24.32 | 24.83 | 23.73 | 23.84 | 2,518,746 | -0.76(-3.09%) |
Aug 16, 2022 | 24.43 | 24.69 | 24.10 | 24.60 | 3,131,496 | -0.67(-2.65%) |
Aug 15, 2022 | 25.27 | 25.92 | 25.15 | 25.27 | 2,368,635 | -0.13(-0.51%) |
Aug 12, 2022 | 24.26 | 25.46 | 24.06 | 25.40 | 2,247,756 | +0.19(+0.75%) |
Aug 11, 2022 | 25.17 | 26.46 | 24.87 | 25.21 | 4,017,701 | +0.94(+3.87%) |
Aug 10, 2022 | 24.16 | 24.37 | 22.89 | 24.27 | 3,852,423 | +0.16(+0.66%) |
Aug 09, 2022 | 24.58 | 25.10 | 23.82 | 24.11 | 2,066,515 | -0.54(-2.19%) |
Aug 08, 2022 | 24.61 | 25.62 | 24.39 | 24.65 | 3,144,098 | +0.07(+0.28%) |
Aug 05, 2022 | 24.32 | 24.67 | 23.87 | 24.58 | 2,043,472 | -0.41(-1.64%) |
Aug 04, 2022 | 25.09 | 25.97 | 24.88 | 24.99 | 3,502,220 | +0.59(+2.42%) |
Aug 03, 2022 | 23.29 | 24.54 | 22.82 | 24.40 | 4,286,073 | +0.59(+2.48%) |
Aug 02, 2022 | 22.52 | 24.54 | 22.52 | 23.81 | 5,603,308 | +0.49(+2.10%) |
Aug 01, 2022 | 23.43 | 23.62 | 22.62 | 23.32 | 5,922,592 | -1.12(-4.58%) |
Jul 29, 2022 | 23.82 | 24.51 | 23.26 | 24.44 | 3,422,455 | -0.97(-3.82%) |
Jul 28, 2022 | 25.53 | 26.02 | 24.33 | 25.41 | 3,034,422 | -0.67(-2.57%) |
Jul 27, 2022 | 25.29 | 26.10 | 24.46 | 26.08 | 2,886,082 | +1.12(+4.49%) |
Jul 26, 2022 | 26.10 | 26.16 | 24.73 | 24.96 | 3,948,283 | -0.94(-3.63%) |
Jul 25, 2022 | 25.80 | 26.14 | 25.24 | 25.90 | 1,781,840 | +0.31(+1.21%) |
Jul 22, 2022 | 26.57 | 26.74 | 25.44 | 25.59 | 2,613,153 | -1.40(-5.19%) |
Jul 21, 2022 | 26.10 | 27.41 | 26.02 | 26.99 | 4,913,467 | +1.63(+6.43%) |
Jul 20, 2022 | 25.52 | 25.59 | 24.73 | 25.36 | 5,077,831 | -0.16(-0.63%) |
Jul 19, 2022 | 24.80 | 26.04 | 24.48 | 25.52 | 5,257,218 | +1.09(+4.46%) |
Jul 18, 2022 | 24.00 | 25.66 | 24.00 | 24.43 | 7,195,490 | +1.55(+6.77%) |
Jul 15, 2022 | 22.64 | 22.92 | 21.55 | 22.88 | 6,289,486 | -0.21(-0.91%) |
Jul 14, 2022 | 23.97 | 24.22 | 22.71 | 23.09 | 6,246,614 | -1.53(-6.21%) |
Jul 13, 2022 | 23.78 | 25.02 | 23.74 | 24.62 | 4,170,650 | +0.37(+1.53%) |
Jul 12, 2022 | 24.30 | 24.79 | 23.68 | 24.25 | 3,499,737 | +0.14(+0.58%) |
Jul 11, 2022 | 25.27 | 25.27 | 24.01 | 24.11 | 5,482,004 | -2.67(-9.97%) |
Jul 08, 2022 | 27.19 | 27.45 | 26.48 | 26.78 | 5,286,458 | -1.18(-4.22%) |
Jul 07, 2022 | 26.61 | 28.47 | 26.44 | 27.96 | 5,639,608 | +1.75(+6.68%) |
Jul 06, 2022 | 26.97 | 27.40 | 25.15 | 26.21 | 4,980,506 | -1.50(-5.41%) |
Jul 05, 2022 | 26.35 | 27.79 | 26.12 | 27.71 | 3,910,309 | +0.97(+3.63%) |
Jul 01, 2022 | 25.83 | 26.78 | 25.65 | 26.74 | 3,167,693 | +1.14(+4.45%) |
Jun 30, 2022 | 25.67 | 25.91 | 24.91 | 25.60 | 5,432,894 | -0.46(-1.77%) |
Jun 29, 2022 | 26.46 | 26.71 | 25.45 | 26.06 | 6,250,627 | -1.17(-4.30%) |
Jun 28, 2022 | 27.99 | 28.45 | 26.86 | 27.23 | 4,785,650 | -0.97(-3.44%) |
Jun 27, 2022 | 28.68 | 29.45 | 27.67 | 28.20 | 6,403,680 | +0.39(+1.40%) |
Jun 24, 2022 | 28.23 | 28.42 | 27.21 | 27.81 | 7,285,922 | -0.04(-0.14%) |
Jun 23, 2022 | 26.86 | 28.23 | 26.61 | 27.85 | 5,253,005 | +1.26(+4.74%) |
Jun 22, 2022 | 26.53 | 27.28 | 26.00 | 26.59 | 5,782,928 | -0.95(-3.45%) |
Jun 21, 2022 | 27.19 | 27.89 | 26.43 | 27.54 | 5,394,627 | +1.22(+4.64%) |
Jun 17, 2022 | 27.05 | 27.47 | 25.65 | 26.32 | 7,050,592 | +0.49(+1.90%) |
Jun 16, 2022 | 25.45 | 26.39 | 25.36 | 25.83 | 5,382,444 | -1.12(-4.16%) |
Jun 15, 2022 | 26.35 | 27.45 | 25.60 | 26.95 | 6,255,237 | +1.14(+4.42%) |
Jun 14, 2022 | 24.76 | 26.06 | 24.32 | 25.81 | 8,451,706 | +2.32(+9.88%) |
Jun 13, 2022 | 25.00 | 25.47 | 22.38 | 23.49 | 10,519,170 | -2.58(-9.90%) |
Jun 10, 2022 | 26.96 | 27.20 | 25.36 | 26.07 | 13,048,843 | +0.75(+2.96%) |
Jun 09, 2022 | 25.29 | 27.38 | 24.73 | 25.32 | 21,671,828 | -4.39(-14.78%) |
Jun 08, 2022 | 30.13 | 30.35 | 27.83 | 29.71 | 16,951,826 | +1.68(+5.99%) |
Jun 07, 2022 | 25.70 | 28.43 | 25.16 | 28.03 | 14,476,374 | +2.54(+9.96%) |
Jun 06, 2022 | 25.74 | 27.15 | 25.15 | 25.49 | 9,931,892 | +1.32(+5.46%) |
Jun 03, 2022 | 24.43 | 24.83 | 23.98 | 24.17 | 4,810,221 | -0.83(-3.32%) |
Jun 02, 2022 | 23.08 | 25.34 | 23.08 | 25.00 | 9,894,866 | +2.46(+10.91%) |