Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 25.64 | 25.99 | 25.26 | 25.75 | 3,886,260 | +0.29(+1.14%) |
Aug 30, 2022 | 25.28 | 25.57 | 25.05 | 25.46 | 1,244,559 | +0.41(+1.64%) |
Aug 29, 2022 | 24.68 | 25.23 | 24.46 | 25.05 | 1,397,513 | +0.02(+0.08%) |
Aug 26, 2022 | 26.05 | 26.12 | 24.98 | 25.03 | 888,636 | -0.91(-3.51%) |
Aug 25, 2022 | 25.20 | 25.95 | 25.20 | 25.94 | 917,311 | +0.87(+3.47%) |
Aug 24, 2022 | 25.09 | 25.31 | 24.93 | 25.07 | 882,870 | -0.01(-0.04%) |
Aug 23, 2022 | 25.21 | 25.41 | 25.02 | 25.08 | 1,108,936 | -0.05(-0.20%) |
Aug 22, 2022 | 25.32 | 25.39 | 25.06 | 25.13 | 1,537,043 | -0.62(-2.41%) |
Aug 19, 2022 | 25.80 | 25.85 | 25.47 | 25.75 | 1,157,940 | -0.25(-0.96%) |
Aug 18, 2022 | 26.13 | 26.27 | 25.96 | 26.00 | 1,619,517 | -0.20(-0.76%) |
Aug 17, 2022 | 26.63 | 26.80 | 26.04 | 26.20 | 1,103,575 | -0.86(-3.18%) |
Aug 16, 2022 | 26.54 | 27.19 | 26.47 | 27.06 | 1,886,080 | +0.27(+1.01%) |
Aug 15, 2022 | 26.55 | 26.98 | 26.49 | 26.79 | 4,807,470 | +0.05(+0.19%) |
Aug 12, 2022 | 26.75 | 26.75 | 26.48 | 26.74 | 2,972,030 | +0.30(+1.13%) |
Aug 11, 2022 | 26.46 | 26.71 | 26.22 | 26.44 | 1,370,171 | +0.33(+1.26%) |
Aug 10, 2022 | 25.62 | 26.39 | 25.50 | 26.11 | 1,783,540 | +1.08(+4.31%) |
Aug 09, 2022 | 25.51 | 25.51 | 25.00 | 25.03 | 1,576,316 | -0.59(-2.30%) |
Aug 08, 2022 | 25.65 | 26.06 | 25.55 | 25.62 | 1,784,573 | +0.18(+0.71%) |
Aug 05, 2022 | 25.09 | 25.62 | 24.94 | 25.44 | 1,720,880 | +0.11(+0.43%) |
Aug 04, 2022 | 25.52 | 25.61 | 25.22 | 25.33 | 1,591,984 | -0.06(-0.24%) |
Aug 03, 2022 | 25.58 | 25.58 | 24.91 | 25.39 | 3,005,977 | +0.12(+0.47%) |
Aug 02, 2022 | 25.24 | 25.46 | 24.81 | 25.27 | 2,447,156 | +0.04(+0.16%) |
Aug 01, 2022 | 25.02 | 25.45 | 24.94 | 25.23 | 2,332,341 | +0.01(+0.04%) |
Jul 29, 2022 | 25.28 | 25.50 | 25.01 | 25.22 | 1,689,482 | +0.02(+0.08%) |
Jul 28, 2022 | 24.82 | 25.22 | 24.47 | 25.20 | 2,642,494 | +0.61(+2.48%) |
Jul 27, 2022 | 24.14 | 25.38 | 23.19 | 24.59 | 7,500,640 | -1.08(-4.21%) |
Jul 26, 2022 | 25.76 | 25.98 | 25.45 | 25.67 | 2,993,614 | -0.32(-1.23%) |
Jul 25, 2022 | 26.13 | 26.19 | 25.71 | 25.99 | 2,476,773 | -0.10(-0.38%) |
Jul 22, 2022 | 25.73 | 26.32 | 25.71 | 26.09 | 3,283,919 | +0.71(+2.80%) |
Jul 21, 2022 | 24.30 | 25.42 | 24.18 | 25.38 | 2,563,642 | +0.93(+3.80%) |
Jul 20, 2022 | 24.59 | 24.66 | 24.07 | 24.45 | 2,737,723 | +0.32(+1.33%) |
Jul 19, 2022 | 23.54 | 24.22 | 23.54 | 24.13 | 1,785,901 | +1.07(+4.64%) |
Jul 18, 2022 | 23.39 | 23.64 | 22.95 | 23.06 | 1,661,746 | -0.21(-0.90%) |
Jul 15, 2022 | 23.41 | 23.66 | 22.98 | 23.27 | 2,661,594 | +0.31(+1.35%) |
Jul 14, 2022 | 22.56 | 22.99 | 22.31 | 22.96 | 1,364,948 | -0.01(-0.04%) |
Jul 13, 2022 | 22.59 | 23.04 | 22.36 | 22.97 | 1,596,111 | -0.06(-0.26%) |
Jul 12, 2022 | 22.59 | 23.50 | 22.59 | 23.03 | 1,265,273 | +0.35(+1.54%) |
Jul 11, 2022 | 22.73 | 23.05 | 22.51 | 22.68 | 1,296,689 | -0.34(-1.48%) |
Jul 08, 2022 | 23.08 | 23.33 | 22.76 | 23.02 | 1,840,108 | +0.02(+0.09%) |
Jul 07, 2022 | 23.01 | 23.22 | 22.62 | 23.00 | 1,485,019 | +0.27(+1.19%) |
Jul 06, 2022 | 22.75 | 23.03 | 22.23 | 22.73 | 1,785,614 | +0.04(+0.18%) |
Jul 05, 2022 | 21.85 | 22.75 | 21.44 | 22.69 | 2,284,834 | +0.28(+1.25%) |
Jul 01, 2022 | 21.92 | 22.53 | 21.63 | 22.41 | 3,991,549 | +0.30(+1.36%) |
Jun 30, 2022 | 22.90 | 22.92 | 21.99 | 22.11 | 5,984,369 | -1.06(-4.57%) |
Jun 29, 2022 | 23.62 | 23.62 | 22.84 | 23.17 | 1,603,558 | -0.53(-2.24%) |
Jun 28, 2022 | 24.42 | 24.75 | 23.67 | 23.70 | 1,943,052 | -0.66(-2.71%) |
Jun 27, 2022 | 24.45 | 24.60 | 24.18 | 24.36 | 1,583,066 | -0.09(-0.37%) |
Jun 24, 2022 | 23.28 | 24.58 | 23.28 | 24.45 | 3,825,375 | +1.27(+5.48%) |
Jun 23, 2022 | 23.26 | 23.39 | 22.70 | 23.18 | 1,983,913 | -0.10(-0.43%) |
Jun 22, 2022 | 22.86 | 23.63 | 22.86 | 23.28 | 1,847,536 | -0.02(-0.09%) |
Jun 21, 2022 | 23.67 | 23.76 | 23.20 | 23.30 | 2,073,706 | -0.05(-0.21%) |
Jun 17, 2022 | 22.72 | 23.51 | 22.51 | 23.35 | 2,414,539 | +0.59(+2.59%) |
Jun 16, 2022 | 23.25 | 23.37 | 22.35 | 22.76 | 2,715,121 | -1.40(-5.79%) |
Jun 15, 2022 | 24.65 | 24.85 | 23.77 | 24.16 | 3,693,738 | -0.04(-0.17%) |
Jun 14, 2022 | 24.09 | 24.34 | 23.67 | 24.20 | 3,240,818 | +0.06(+0.25%) |
Jun 13, 2022 | 25.03 | 25.19 | 23.99 | 24.14 | 1,892,293 | -1.48(-5.78%) |
Jun 10, 2022 | 26.45 | 26.66 | 25.57 | 25.62 | 1,670,040 | -1.50(-5.53%) |
Jun 09, 2022 | 27.36 | 27.68 | 27.11 | 27.12 | 1,664,864 | -0.40(-1.45%) |
Jun 08, 2022 | 27.93 | 28.28 | 27.30 | 27.52 | 1,888,409 | -0.59(-2.10%) |
Jun 07, 2022 | 27.73 | 28.42 | 27.62 | 28.11 | 2,447,465 | +0.03(+0.11%) |
Jun 06, 2022 | 27.64 | 28.56 | 27.48 | 28.08 | 6,124,425 | +0.88(+3.24%) |
Jun 03, 2022 | 27.45 | 27.65 | 27.00 | 27.20 | 2,695,708 | -0.57(-2.05%) |
Jun 02, 2022 | 27.23 | 27.88 | 26.93 | 27.77 | 2,192,558 | +0.78(+2.89%) |