Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 27.91 | 28.81 | 27.83 | 28.50 | 15,355,586 | -0.54(-1.85%) |
Aug 30, 2022 | 29.26 | 29.30 | 28.84 | 29.03 | 12,822,319 | -0.97(-3.23%) |
Aug 29, 2022 | 29.50 | 30.29 | 29.49 | 30.00 | 7,742,278 | +0.13(+0.43%) |
Aug 26, 2022 | 30.21 | 30.39 | 29.79 | 29.87 | 10,282,084 | -0.31(-1.04%) |
Aug 25, 2022 | 30.17 | 30.32 | 30.03 | 30.19 | 7,571,498 | +0.35(+1.18%) |
Aug 24, 2022 | 29.61 | 29.93 | 29.48 | 29.84 | 9,623,998 | -0.24(-0.80%) |
Aug 23, 2022 | 29.74 | 30.22 | 29.72 | 30.08 | 11,038,316 | +0.78(+2.65%) |
Aug 22, 2022 | 29.13 | 29.37 | 28.90 | 29.30 | 11,446,843 | +0.18(+0.63%) |
Aug 19, 2022 | 29.41 | 29.50 | 29.08 | 29.12 | 17,959,496 | -0.38(-1.28%) |
Aug 18, 2022 | 29.25 | 29.52 | 29.18 | 29.49 | 10,025,938 | +0.58(+2.01%) |
Aug 17, 2022 | 28.67 | 29.04 | 28.44 | 28.91 | 10,323,037 | +0.33(+1.16%) |
Aug 16, 2022 | 28.69 | 28.85 | 28.50 | 28.58 | 9,240,044 | -0.03(-0.10%) |
Aug 15, 2022 | 28.13 | 28.64 | 27.98 | 28.61 | 8,793,155 | -0.66(-2.24%) |
Aug 12, 2022 | 28.93 | 29.30 | 28.77 | 29.26 | 8,456,700 | +0.23(+0.80%) |
Aug 11, 2022 | 28.96 | 29.17 | 28.79 | 29.03 | 12,030,066 | +0.91(+3.22%) |
Aug 10, 2022 | 28.31 | 28.31 | 27.89 | 28.13 | 12,850,245 | +0.21(+0.75%) |
Aug 09, 2022 | 28.03 | 28.20 | 27.82 | 27.92 | 10,473,661 | +0.37(+1.36%) |
Aug 08, 2022 | 27.71 | 27.81 | 27.43 | 27.54 | 10,598,917 | +0.46(+1.69%) |
Aug 05, 2022 | 26.55 | 27.34 | 26.55 | 27.09 | 13,432,419 | +0.28(+1.06%) |
Aug 04, 2022 | 27.34 | 27.36 | 26.77 | 26.80 | 15,800,669 | -0.31(-1.15%) |
Aug 03, 2022 | 27.59 | 27.60 | 27.03 | 27.11 | 14,808,187 | +0.30(+1.12%) |
Aug 02, 2022 | 27.40 | 27.50 | 26.80 | 26.81 | 18,647,124 | +0.28(+1.07%) |
Aug 01, 2022 | 26.48 | 26.58 | 26.25 | 26.53 | 15,301,034 | -0.30(-1.12%) |
Jul 29, 2022 | 26.30 | 26.87 | 26.30 | 26.83 | 15,542,276 | +0.83(+3.20%) |
Jul 28, 2022 | 26.02 | 26.10 | 25.59 | 26.00 | 14,734,659 | -0.26(-1.01%) |
Jul 27, 2022 | 25.89 | 26.35 | 25.64 | 26.26 | 10,695,666 | +0.63(+2.46%) |
Jul 26, 2022 | 25.89 | 25.96 | 25.48 | 25.63 | 8,822,326 | -0.05(-0.18%) |
Jul 25, 2022 | 25.35 | 25.68 | 25.17 | 25.68 | 9,704,200 | +0.52(+2.07%) |
Jul 22, 2022 | 25.21 | 25.46 | 24.94 | 25.16 | 11,939,970 | -0.21(-0.83%) |
Jul 21, 2022 | 24.86 | 25.40 | 24.75 | 25.37 | 10,308,586 | -0.33(-1.28%) |
Jul 20, 2022 | 25.64 | 25.78 | 25.39 | 25.70 | 10,932,617 | +0.07(+0.29%) |
Jul 19, 2022 | 25.13 | 25.67 | 25.12 | 25.62 | 11,552,233 | +0.67(+2.67%) |
Jul 18, 2022 | 25.39 | 25.52 | 24.86 | 24.96 | 11,349,849 | +0.61(+2.51%) |
Jul 15, 2022 | 24.38 | 24.46 | 24.05 | 24.35 | 9,992,002 | +0.58(+2.46%) |
Jul 14, 2022 | 23.42 | 23.78 | 23.16 | 23.76 | 16,006,694 | -0.90(-3.67%) |
Jul 13, 2022 | 24.35 | 24.91 | 24.32 | 24.67 | 10,096,303 | +0.12(+0.48%) |
Jul 12, 2022 | 24.39 | 24.67 | 24.25 | 24.55 | 13,557,637 | -0.53(-2.11%) |
Jul 11, 2022 | 25.07 | 25.19 | 24.74 | 25.08 | 11,105,466 | -0.35(-1.36%) |
Jul 08, 2022 | 25.89 | 25.99 | 25.24 | 25.42 | 12,501,229 | +0.05(+0.22%) |
Jul 07, 2022 | 25.51 | 25.65 | 25.21 | 25.37 | 18,090,882 | +0.97(+3.97%) |
Jul 06, 2022 | 24.54 | 24.82 | 23.77 | 24.40 | 15,239,098 | -0.39(-1.58%) |
Jul 05, 2022 | 25.03 | 25.08 | 24.22 | 24.79 | 18,980,742 | -1.03(-4.00%) |
Jul 01, 2022 | 25.52 | 25.87 | 24.93 | 25.82 | 13,047,800 | -0.06(-0.25%) |
Jun 30, 2022 | 26.01 | 26.05 | 25.51 | 25.89 | 13,658,413 | -0.38(-1.46%) |
Jun 29, 2022 | 27.03 | 27.14 | 26.22 | 26.27 | 16,850,462 | -0.27(-1.03%) |
Jun 28, 2022 | 26.78 | 26.96 | 26.29 | 26.55 | 14,782,615 | +0.34(+1.29%) |
Jun 27, 2022 | 26.16 | 26.53 | 26.03 | 26.21 | 11,888,642 | +0.43(+1.66%) |
Jun 24, 2022 | 25.73 | 26.05 | 25.46 | 25.78 | 13,532,628 | +0.79(+3.18%) |
Jun 23, 2022 | 25.81 | 25.81 | 24.71 | 24.98 | 14,994,641 | -0.67(-2.60%) |
Jun 22, 2022 | 25.61 | 25.97 | 25.43 | 25.65 | 13,718,807 | -0.94(-3.54%) |
Jun 21, 2022 | 26.65 | 26.73 | 26.32 | 26.59 | 15,267,213 | +1.24(+4.90%) |
Jun 17, 2022 | 26.58 | 26.77 | 25.29 | 25.35 | 26,145,870 | -1.66(-6.15%) |
Jun 16, 2022 | 27.18 | 27.40 | 26.89 | 27.01 | 17,465,350 | -1.31(-4.64%) |
Jun 15, 2022 | 28.54 | 28.66 | 27.66 | 28.33 | 11,888,962 | +0.15(+0.52%) |
Jun 14, 2022 | 28.80 | 29.13 | 27.84 | 28.18 | 12,712,930 | -0.33(-1.15%) |
Jun 13, 2022 | 28.72 | 28.93 | 27.91 | 28.51 | 18,218,478 | -1.13(-3.82%) |
Jun 10, 2022 | 29.68 | 29.82 | 29.37 | 29.64 | 13,338,105 | -0.97(-3.16%) |
Jun 09, 2022 | 30.99 | 31.08 | 30.60 | 30.61 | 8,725,292 | -0.55(-1.76%) |
Jun 08, 2022 | 30.98 | 31.32 | 30.83 | 31.16 | 10,643,336 | -0.06(-0.20%) |
Jun 07, 2022 | 30.42 | 31.23 | 30.39 | 31.22 | 15,180,288 | +1.00(+3.29%) |
Jun 06, 2022 | 30.32 | 30.47 | 30.13 | 30.23 | 7,391,597 | +0.11(+0.36%) |
Jun 03, 2022 | 29.93 | 30.17 | 29.90 | 30.12 | 8,939,170 | +0.15(+0.49%) |
Jun 02, 2022 | 29.56 | 30.13 | 29.48 | 29.97 | 8,334,503 | +0.12(+0.40%) |