Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 23.24 | 23.45 | 23.03 | 23.03 | 19,079,340 | -0.27(-1.16%) |
Aug 30, 2022 | 23.78 | 23.81 | 23.13 | 23.30 | 22,772,206 | -0.51(-2.15%) |
Aug 29, 2022 | 23.98 | 24.33 | 23.71 | 23.81 | 23,557,382 | -0.28(-1.16%) |
Aug 26, 2022 | 25.17 | 25.34 | 23.89 | 24.09 | 30,529,974 | -1.19(-4.71%) |
Aug 25, 2022 | 25.31 | 25.36 | 24.92 | 25.28 | 10,495,423 | +0.21(+0.85%) |
Aug 24, 2022 | 24.73 | 25.13 | 24.48 | 25.07 | 14,995,666 | +0.20(+0.82%) |
Aug 23, 2022 | 24.54 | 25.37 | 24.51 | 24.86 | 18,668,168 | +0.42(+1.70%) |
Aug 22, 2022 | 24.15 | 24.56 | 24.06 | 24.45 | 12,963,080 | +0.02(+0.08%) |
Aug 19, 2022 | 24.85 | 24.85 | 24.36 | 24.43 | 15,793,043 | -0.54(-2.17%) |
Aug 18, 2022 | 25.01 | 25.20 | 24.23 | 24.97 | 13,470,213 | +0.03(+0.12%) |
Aug 17, 2022 | 25.63 | 25.67 | 24.86 | 24.94 | 30,360,902 | -0.92(-3.55%) |
Aug 16, 2022 | 25.64 | 25.91 | 25.46 | 25.86 | 12,136,042 | +0.10(+0.38%) |
Aug 15, 2022 | 25.72 | 25.86 | 25.46 | 25.76 | 16,682,269 | -0.57(-2.17%) |
Aug 12, 2022 | 25.98 | 26.37 | 25.85 | 26.33 | 18,408,990 | +0.58(+2.25%) |
Aug 11, 2022 | 26.39 | 26.50 | 25.71 | 25.75 | 19,299,180 | -0.49(-1.88%) |
Aug 10, 2022 | 26.40 | 26.68 | 26.00 | 26.25 | 19,326,836 | +0.18(+0.71%) |
Aug 09, 2022 | 26.31 | 26.32 | 25.62 | 26.06 | 17,088,772 | -0.06(-0.22%) |
Aug 08, 2022 | 25.90 | 26.41 | 25.85 | 26.12 | 24,400,678 | +0.70(+2.74%) |
Aug 05, 2022 | 24.97 | 25.44 | 24.62 | 25.42 | 26,388,514 | -0.15(-0.57%) |
Aug 04, 2022 | 24.96 | 25.90 | 24.79 | 25.57 | 26,426,130 | +0.86(+3.48%) |
Aug 03, 2022 | 25.22 | 25.23 | 24.47 | 24.71 | 30,559,304 | -0.33(-1.31%) |
Aug 02, 2022 | 25.49 | 26.06 | 25.03 | 25.04 | 29,258,680 | -0.32(-1.26%) |
Aug 01, 2022 | 25.53 | 25.64 | 25.12 | 25.36 | 15,742,376 | -0.06(-0.23%) |
Jul 29, 2022 | 25.33 | 25.53 | 24.70 | 25.42 | 26,710,234 | +0.26(+1.04%) |
Jul 28, 2022 | 25.41 | 25.50 | 24.83 | 25.15 | 34,806,024 | +0.45(+1.84%) |
Jul 27, 2022 | 24.34 | 24.83 | 24.00 | 24.70 | 34,283,048 | +0.42(+1.71%) |
Jul 26, 2022 | 23.86 | 24.35 | 23.86 | 24.28 | 22,582,202 | +0.49(+2.07%) |
Jul 25, 2022 | 24.50 | 24.59 | 23.58 | 23.79 | 30,310,108 | -0.79(-3.23%) |
Jul 22, 2022 | 25.01 | 25.68 | 24.48 | 24.58 | 28,386,574 | -0.32(-1.28%) |
Jul 21, 2022 | 24.54 | 25.05 | 24.39 | 24.90 | 20,583,892 | +0.46(+1.90%) |
Jul 20, 2022 | 25.26 | 25.41 | 24.41 | 24.44 | 20,866,898 | -0.74(-2.92%) |
Jul 19, 2022 | 25.08 | 25.44 | 24.86 | 25.17 | 15,487,906 | +0.30(+1.21%) |
Jul 18, 2022 | 25.15 | 25.49 | 24.87 | 24.87 | 16,713,138 | +0.12(+0.47%) |
Jul 15, 2022 | 25.04 | 25.04 | 24.32 | 24.76 | 19,857,710 | -0.12(-0.47%) |
Jul 14, 2022 | 24.91 | 25.05 | 24.11 | 24.87 | 46,919,384 | -1.08(-4.17%) |
Jul 13, 2022 | 25.21 | 26.49 | 25.18 | 25.96 | 31,729,830 | +0.55(+2.17%) |
Jul 12, 2022 | 25.79 | 26.04 | 25.29 | 25.41 | 17,409,826 | -0.38(-1.46%) |
Jul 11, 2022 | 25.82 | 26.29 | 25.72 | 25.78 | 19,679,378 | -0.40(-1.52%) |
Jul 08, 2022 | 26.38 | 26.71 | 25.95 | 26.18 | 14,349,137 | -0.10(-0.37%) |
Jul 07, 2022 | 26.13 | 26.71 | 26.00 | 26.28 | 18,198,284 | +0.36(+1.38%) |
Jul 06, 2022 | 26.12 | 26.29 | 25.19 | 25.92 | 25,487,196 | -0.16(-0.63%) |
Jul 05, 2022 | 26.78 | 27.02 | 25.60 | 26.08 | 29,973,984 | -1.16(-4.26%) |
Jul 01, 2022 | 26.08 | 27.45 | 25.96 | 27.24 | 32,025,144 | +0.75(+2.85%) |
Jun 30, 2022 | 27.31 | 27.48 | 26.44 | 26.49 | 24,878,420 | -1.03(-3.73%) |
Jun 29, 2022 | 28.21 | 28.32 | 27.26 | 27.51 | 17,959,376 | -0.42(-1.49%) |
Jun 28, 2022 | 28.75 | 28.81 | 27.88 | 27.93 | 19,106,590 | -0.58(-2.04%) |
Jun 27, 2022 | 28.50 | 28.62 | 28.11 | 28.51 | 18,548,646 | -0.18(-0.64%) |
Jun 24, 2022 | 28.09 | 28.81 | 27.77 | 28.69 | 22,305,534 | +0.73(+2.59%) |
Jun 23, 2022 | 28.97 | 29.32 | 27.71 | 27.97 | 31,766,664 | -1.13(-3.89%) |
Jun 22, 2022 | 29.48 | 29.97 | 29.08 | 29.10 | 21,003,866 | -0.41(-1.38%) |
Jun 21, 2022 | 29.36 | 29.94 | 29.21 | 29.51 | 16,355,590 | +0.11(+0.36%) |
Jun 17, 2022 | 29.70 | 29.79 | 29.16 | 29.40 | 18,044,094 | -0.36(-1.20%) |
Jun 16, 2022 | 28.93 | 29.98 | 28.49 | 29.76 | 29,739,490 | +0.55(+1.89%) |
Jun 15, 2022 | 29.46 | 29.62 | 28.39 | 29.21 | 26,200,082 | +0.47(+1.65%) |
Jun 14, 2022 | 29.58 | 29.59 | 28.44 | 28.73 | 23,079,974 | -0.74(-2.53%) |
Jun 13, 2022 | 30.25 | 30.58 | 29.47 | 29.48 | 34,068,928 | -2.03(-6.45%) |
Jun 10, 2022 | 29.64 | 31.73 | 29.37 | 31.51 | 36,630,020 | +1.43(+4.76%) |
Jun 09, 2022 | 31.06 | 31.10 | 30.06 | 30.08 | 22,430,328 | -1.18(-3.78%) |
Jun 08, 2022 | 31.33 | 31.63 | 31.08 | 31.26 | 10,017,746 | -0.21(-0.68%) |
Jun 07, 2022 | 31.11 | 31.57 | 31.06 | 31.47 | 11,913,066 | +0.30(+0.96%) |
Jun 06, 2022 | 31.77 | 31.88 | 30.93 | 31.17 | 12,686,373 | -0.33(-1.04%) |
Jun 03, 2022 | 31.86 | 32.20 | 31.41 | 31.50 | 15,016,976 | -0.76(-2.37%) |
Jun 02, 2022 | 31.37 | 32.43 | 31.35 | 32.26 | 22,130,788 | +1.33(+4.28%) |