Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 29.61 | 29.86 | 28.89 | 28.97 | 5,395,094 | -0.52(-1.76%) |
Aug 30, 2022 | 29.96 | 30.17 | 29.08 | 29.49 | 3,522,645 | -0.28(-0.94%) |
Aug 29, 2022 | 29.94 | 30.23 | 29.67 | 29.77 | 3,722,468 | -0.61(-2.01%) |
Aug 26, 2022 | 30.94 | 31.16 | 30.11 | 30.38 | 3,219,728 | -0.67(-2.16%) |
Aug 25, 2022 | 30.09 | 31.08 | 30.06 | 31.05 | 3,443,636 | +1.33(+4.48%) |
Aug 24, 2022 | 29.76 | 30.19 | 29.55 | 29.72 | 1,606,902 | +0.04(+0.13%) |
Aug 23, 2022 | 29.99 | 30.17 | 29.45 | 29.68 | 2,918,053 | -0.25(-0.84%) |
Aug 22, 2022 | 30.25 | 30.32 | 29.84 | 29.93 | 2,376,567 | -0.76(-2.48%) |
Aug 19, 2022 | 30.94 | 31.03 | 30.39 | 30.69 | 2,955,500 | -0.65(-2.07%) |
Aug 18, 2022 | 30.33 | 31.52 | 30.23 | 31.34 | 4,922,946 | +1.18(+3.91%) |
Aug 17, 2022 | 30.23 | 30.38 | 29.75 | 30.16 | 2,120,123 | -0.09(-0.30%) |
Aug 16, 2022 | 30.28 | 30.48 | 30.12 | 30.25 | 1,490,651 | -0.03(-0.10%) |
Aug 15, 2022 | 30.29 | 30.41 | 30.03 | 30.28 | 1,953,994 | -0.09(-0.30%) |
Aug 12, 2022 | 30.52 | 30.65 | 30.14 | 30.37 | 2,669,789 | +0.16(+0.53%) |
Aug 11, 2022 | 30.56 | 30.66 | 29.93 | 30.21 | 2,086,429 | -0.06(-0.20%) |
Aug 10, 2022 | 30.02 | 30.48 | 29.90 | 30.27 | 2,797,425 | +1.06(+3.63%) |
Aug 09, 2022 | 29.55 | 29.66 | 29.00 | 29.21 | 2,382,326 | -0.65(-2.18%) |
Aug 08, 2022 | 29.59 | 30.09 | 29.56 | 29.86 | 2,431,037 | +0.23(+0.78%) |
Aug 05, 2022 | 29.06 | 29.99 | 29.04 | 29.63 | 2,044,766 | +0.11(+0.37%) |
Aug 04, 2022 | 29.17 | 29.53 | 29.03 | 29.52 | 1,724,065 | +0.43(+1.48%) |
Aug 03, 2022 | 28.83 | 29.17 | 28.71 | 29.09 | 1,714,489 | +0.48(+1.68%) |
Aug 02, 2022 | 27.80 | 28.73 | 27.77 | 28.61 | 2,437,829 | +0.26(+0.92%) |
Aug 01, 2022 | 28.31 | 28.83 | 28.16 | 28.35 | 1,590,502 | +0.00(+0.00%) |
Jul 29, 2022 | 27.87 | 28.52 | 27.76 | 28.35 | 2,711,203 | +0.45(+1.61%) |
Jul 28, 2022 | 27.52 | 28.21 | 27.32 | 27.90 | 2,232,729 | +0.38(+1.38%) |
Jul 27, 2022 | 27.02 | 27.79 | 26.99 | 27.52 | 3,189,791 | +0.79(+2.96%) |
Jul 26, 2022 | 27.12 | 27.39 | 26.55 | 26.73 | 2,191,205 | -0.25(-0.93%) |
Jul 25, 2022 | 26.74 | 27.04 | 26.25 | 26.98 | 2,227,972 | +0.16(+0.60%) |
Jul 22, 2022 | 27.50 | 27.99 | 26.61 | 26.82 | 3,456,107 | -0.74(-2.69%) |
Jul 21, 2022 | 26.89 | 27.58 | 26.87 | 27.56 | 2,799,989 | +0.43(+1.58%) |
Jul 20, 2022 | 26.70 | 27.59 | 26.58 | 27.13 | 4,002,508 | +0.56(+2.11%) |
Jul 19, 2022 | 26.11 | 26.62 | 26.05 | 26.57 | 2,293,076 | +0.74(+2.86%) |
Jul 18, 2022 | 26.04 | 26.61 | 25.62 | 25.83 | 2,409,511 | -0.09(-0.35%) |
Jul 15, 2022 | 26.16 | 26.16 | 25.40 | 25.92 | 1,786,770 | +0.27(+1.05%) |
Jul 14, 2022 | 25.26 | 25.81 | 25.03 | 25.65 | 3,078,661 | +0.14(+0.55%) |
Jul 13, 2022 | 25.04 | 25.96 | 24.89 | 25.51 | 2,133,017 | -0.01(-0.04%) |
Jul 12, 2022 | 26.19 | 26.41 | 25.32 | 25.52 | 2,340,979 | -0.49(-1.88%) |
Jul 11, 2022 | 26.05 | 26.23 | 25.69 | 26.01 | 1,261,285 | -0.27(-1.03%) |
Jul 08, 2022 | 25.76 | 26.39 | 25.53 | 26.28 | 1,524,359 | +0.25(+0.96%) |
Jul 07, 2022 | 25.81 | 26.74 | 25.75 | 26.03 | 2,461,395 | +0.55(+2.16%) |
Jul 06, 2022 | 25.60 | 25.76 | 25.19 | 25.48 | 2,661,539 | -0.20(-0.78%) |
Jul 05, 2022 | 24.43 | 25.75 | 24.30 | 25.68 | 3,697,253 | +0.92(+3.72%) |
Jul 01, 2022 | 25.54 | 25.86 | 24.23 | 24.76 | 3,281,458 | -0.95(-3.70%) |
Jun 30, 2022 | 25.50 | 25.88 | 24.98 | 25.71 | 3,675,117 | -0.21(-0.81%) |
Jun 29, 2022 | 26.25 | 26.38 | 25.71 | 25.92 | 2,080,274 | -0.19(-0.73%) |
Jun 28, 2022 | 26.87 | 27.13 | 25.75 | 26.11 | 3,132,238 | -0.85(-3.15%) |
Jun 27, 2022 | 27.11 | 27.33 | 26.45 | 26.96 | 3,398,583 | +0.01(+0.04%) |
Jun 24, 2022 | 26.98 | 27.43 | 26.73 | 26.95 | 4,378,236 | +0.35(+1.32%) |
Jun 23, 2022 | 25.58 | 26.73 | 25.42 | 26.60 | 6,223,190 | +1.28(+5.06%) |
Jun 22, 2022 | 25.31 | 25.68 | 25.01 | 25.32 | 4,252,998 | -0.37(-1.44%) |
Jun 21, 2022 | 25.88 | 26.31 | 25.69 | 25.69 | 4,518,298 | +0.36(+1.42%) |
Jun 17, 2022 | 24.65 | 25.71 | 24.64 | 25.33 | 6,126,258 | +0.84(+3.43%) |
Jun 16, 2022 | 24.93 | 25.34 | 24.14 | 24.49 | 3,906,702 | -1.19(-4.63%) |
Jun 15, 2022 | 25.17 | 26.17 | 25.08 | 25.68 | 3,089,755 | +0.73(+2.93%) |
Jun 14, 2022 | 24.95 | 25.47 | 24.80 | 24.95 | 3,159,058 | +0.10(+0.40%) |
Jun 13, 2022 | 25.05 | 25.48 | 24.36 | 24.85 | 3,543,434 | -1.22(-4.68%) |
Jun 10, 2022 | 26.30 | 26.64 | 25.66 | 26.07 | 2,662,889 | -0.54(-2.03%) |
Jun 09, 2022 | 27.49 | 27.69 | 26.57 | 26.61 | 2,677,049 | -1.00(-3.62%) |
Jun 08, 2022 | 27.97 | 28.06 | 27.20 | 27.61 | 3,447,951 | -0.29(-1.04%) |
Jun 07, 2022 | 27.51 | 28.25 | 27.44 | 27.90 | 2,958,758 | +0.14(+0.50%) |
Jun 06, 2022 | 28.31 | 28.62 | 27.29 | 27.76 | 3,674,348 | +0.11(+0.40%) |
Jun 03, 2022 | 27.88 | 28.27 | 27.18 | 27.65 | 5,059,341 | -0.72(-2.54%) |
Jun 02, 2022 | 27.12 | 29.17 | 26.63 | 28.37 | 20,707,536 | +4.36(+18.16%) |