Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 26.06 | 26.54 | 25.54 | 25.72 | 5,580,700 | +0.20(+0.78%) |
Aug 30, 2022 | 27.11 | 27.93 | 24.37 | 25.52 | 7,894,210 | -1.84(-6.73%) |
Aug 29, 2022 | 28.85 | 28.90 | 27.23 | 27.36 | 3,807,478 | -1.51(-5.23%) |
Aug 26, 2022 | 29.93 | 30.04 | 28.34 | 28.87 | 5,045,419 | +0.20(+0.70%) |
Aug 25, 2022 | 28.42 | 29.16 | 28.25 | 28.67 | 6,235,190 | +0.81(+2.91%) |
Aug 24, 2022 | 26.61 | 28.09 | 26.50 | 27.86 | 5,166,022 | +0.97(+3.61%) |
Aug 23, 2022 | 26.78 | 27.09 | 26.50 | 26.89 | 2,792,976 | +0.33(+1.24%) |
Aug 22, 2022 | 26.00 | 26.95 | 25.75 | 26.56 | 4,206,975 | +0.45(+1.72%) |
Aug 19, 2022 | 25.93 | 26.16 | 25.64 | 26.11 | 1,854,950 | +0.18(+0.69%) |
Aug 18, 2022 | 25.96 | 26.13 | 25.52 | 25.93 | 1,672,409 | -0.26(-0.99%) |
Aug 17, 2022 | 26.50 | 26.73 | 26.05 | 26.19 | 2,674,045 | -0.37(-1.39%) |
Aug 16, 2022 | 26.11 | 26.66 | 26.11 | 26.56 | 2,061,712 | +0.12(+0.45%) |
Aug 15, 2022 | 26.00 | 26.71 | 26.00 | 26.44 | 1,935,947 | +0.16(+0.61%) |
Aug 12, 2022 | 25.30 | 26.29 | 25.16 | 26.28 | 1,608,730 | +0.34(+1.31%) |
Aug 11, 2022 | 25.64 | 26.98 | 25.61 | 25.94 | 3,586,784 | +0.58(+2.29%) |
Aug 10, 2022 | 25.80 | 25.85 | 25.10 | 25.36 | 3,421,122 | -0.25(-0.98%) |
Aug 09, 2022 | 25.42 | 25.72 | 25.32 | 25.61 | 1,976,803 | +0.19(+0.75%) |
Aug 08, 2022 | 26.52 | 27.03 | 25.32 | 25.42 | 3,514,740 | -1.10(-4.15%) |
Aug 05, 2022 | 26.09 | 26.70 | 26.05 | 26.52 | 1,744,707 | -0.28(-1.04%) |
Aug 04, 2022 | 26.99 | 27.39 | 26.39 | 26.80 | 2,918,941 | +0.55(+2.10%) |
Aug 03, 2022 | 25.26 | 26.32 | 25.18 | 26.25 | 2,167,642 | +0.95(+3.75%) |
Aug 02, 2022 | 24.43 | 25.77 | 24.42 | 25.30 | 3,510,139 | +0.07(+0.28%) |
Aug 01, 2022 | 25.41 | 25.64 | 24.68 | 25.23 | 4,185,361 | -0.55(-2.13%) |
Jul 29, 2022 | 25.18 | 26.07 | 25.16 | 25.78 | 4,602,062 | -0.39(-1.49%) |
Jul 28, 2022 | 26.30 | 26.61 | 24.70 | 26.17 | 3,626,900 | -0.38(-1.43%) |
Jul 27, 2022 | 26.66 | 26.90 | 26.02 | 26.55 | 2,724,232 | +0.31(+1.18%) |
Jul 26, 2022 | 27.06 | 27.18 | 26.24 | 26.24 | 2,660,603 | -0.59(-2.20%) |
Jul 25, 2022 | 26.56 | 26.89 | 26.28 | 26.83 | 3,130,748 | +0.32(+1.21%) |
Jul 22, 2022 | 26.77 | 27.14 | 26.29 | 26.51 | 1,961,486 | -0.52(-1.92%) |
Jul 21, 2022 | 26.84 | 27.24 | 26.50 | 27.03 | 3,309,666 | +0.51(+1.92%) |
Jul 20, 2022 | 26.70 | 27.10 | 26.23 | 26.52 | 3,353,637 | -0.22(-0.82%) |
Jul 19, 2022 | 25.70 | 27.14 | 25.70 | 26.74 | 5,978,794 | +1.13(+4.41%) |
Jul 18, 2022 | 25.83 | 26.77 | 25.52 | 25.61 | 3,318,748 | +0.25(+0.99%) |
Jul 15, 2022 | 24.80 | 25.45 | 24.49 | 25.36 | 3,639,122 | -0.14(-0.55%) |
Jul 14, 2022 | 25.83 | 26.12 | 25.17 | 25.50 | 3,427,534 | -0.61(-2.34%) |
Jul 13, 2022 | 24.58 | 26.50 | 24.28 | 26.11 | 6,492,792 | +1.52(+6.18%) |
Jul 12, 2022 | 24.03 | 24.90 | 24.03 | 24.59 | 3,454,128 | +0.08(+0.33%) |
Jul 11, 2022 | 24.67 | 24.85 | 23.88 | 24.51 | 6,400,492 | -1.65(-6.31%) |
Jul 08, 2022 | 26.36 | 26.69 | 25.65 | 26.16 | 4,092,641 | -0.47(-1.76%) |
Jul 07, 2022 | 25.53 | 26.77 | 25.40 | 26.63 | 7,688,133 | +1.73(+6.95%) |
Jul 06, 2022 | 26.06 | 26.06 | 24.43 | 24.90 | 7,904,160 | -1.10(-4.23%) |
Jul 05, 2022 | 26.71 | 26.87 | 25.61 | 26.00 | 7,702,684 | -1.79(-6.44%) |
Jul 01, 2022 | 27.07 | 27.81 | 26.84 | 27.79 | 18,314,652 | +0.34(+1.24%) |
Jun 30, 2022 | 27.22 | 27.48 | 26.24 | 27.45 | 8,410,859 | -0.45(-1.61%) |
Jun 29, 2022 | 28.08 | 29.04 | 26.83 | 27.90 | 12,556,742 | +0.68(+2.50%) |
Jun 28, 2022 | 27.94 | 29.31 | 26.80 | 27.22 | 23,023,694 | +2.65(+10.79%) |
Jun 27, 2022 | 24.99 | 25.00 | 24.03 | 24.57 | 7,045,892 | +0.92(+3.89%) |
Jun 24, 2022 | 23.57 | 24.02 | 23.26 | 23.65 | 3,913,861 | +0.92(+4.05%) |
Jun 23, 2022 | 23.35 | 23.56 | 22.15 | 22.73 | 3,213,639 | -0.09(-0.39%) |
Jun 22, 2022 | 22.58 | 23.51 | 22.37 | 22.82 | 4,414,201 | -0.25(-1.08%) |
Jun 21, 2022 | 22.61 | 23.25 | 21.98 | 23.07 | 7,241,677 | +1.72(+8.06%) |
Jun 17, 2022 | 21.72 | 21.98 | 21.13 | 21.35 | 5,357,646 | +0.56(+2.69%) |
Jun 16, 2022 | 20.92 | 21.12 | 20.50 | 20.79 | 3,547,745 | -1.13(-5.16%) |
Jun 15, 2022 | 22.32 | 22.72 | 21.84 | 21.92 | 5,321,075 | -0.26(-1.17%) |
Jun 14, 2022 | 21.14 | 22.60 | 21.01 | 22.18 | 4,038,770 | +1.64(+7.98%) |
Jun 13, 2022 | 21.30 | 21.51 | 20.32 | 20.54 | 5,196,118 | -1.89(-8.43%) |
Jun 10, 2022 | 22.94 | 23.32 | 22.23 | 22.43 | 6,628,504 | -0.61(-2.65%) |
Jun 09, 2022 | 23.98 | 24.06 | 22.85 | 23.04 | 6,359,197 | -2.32(-9.15%) |
Jun 08, 2022 | 23.61 | 25.57 | 23.61 | 25.36 | 11,134,403 | +2.06(+8.84%) |
Jun 07, 2022 | 22.55 | 23.46 | 22.35 | 23.30 | 4,318,282 | +0.53(+2.33%) |
Jun 06, 2022 | 23.12 | 23.70 | 22.66 | 22.77 | 13,053,668 | +1.04(+4.79%) |
Jun 03, 2022 | 21.68 | 22.09 | 21.15 | 21.73 | 4,369,725 | -0.39(-1.76%) |
Jun 02, 2022 | 21.67 | 22.15 | 21.50 | 22.12 | 4,803,924 | +0.34(+1.56%) |