Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 26.10 | 26.33 | 25.57 | 25.75 | 2,655,208 | -0.37(-1.42%) |
Aug 30, 2022 | 26.59 | 26.64 | 25.96 | 26.12 | 1,491,661 | -0.44(-1.66%) |
Aug 29, 2022 | 26.90 | 27.20 | 26.53 | 26.56 | 1,476,009 | -0.65(-2.39%) |
Aug 26, 2022 | 28.17 | 28.26 | 27.21 | 27.21 | 2,253,244 | -1.05(-3.72%) |
Aug 25, 2022 | 29.67 | 29.67 | 27.85 | 28.26 | 2,764,180 | -1.00(-3.42%) |
Aug 24, 2022 | 29.56 | 29.60 | 29.14 | 29.26 | 1,866,983 | -0.12(-0.41%) |
Aug 23, 2022 | 29.57 | 29.92 | 29.37 | 29.38 | 1,340,908 | -0.24(-0.81%) |
Aug 22, 2022 | 30.03 | 30.11 | 29.42 | 29.62 | 1,277,516 | -0.72(-2.37%) |
Aug 19, 2022 | 30.77 | 30.77 | 29.91 | 30.34 | 1,518,081 | -0.65(-2.10%) |
Aug 18, 2022 | 30.54 | 31.28 | 30.49 | 30.99 | 2,174,849 | +0.37(+1.21%) |
Aug 17, 2022 | 30.71 | 31.02 | 30.41 | 30.62 | 1,348,150 | -0.40(-1.29%) |
Aug 16, 2022 | 30.90 | 31.04 | 30.22 | 31.02 | 1,843,304 | -0.01(-0.03%) |
Aug 15, 2022 | 30.68 | 31.09 | 30.49 | 31.03 | 1,400,706 | +0.26(+0.84%) |
Aug 12, 2022 | 30.60 | 30.80 | 30.35 | 30.77 | 690,606 | +0.32(+1.05%) |
Aug 11, 2022 | 30.90 | 30.99 | 30.43 | 30.45 | 1,105,699 | -0.03(-0.10%) |
Aug 10, 2022 | 30.55 | 30.72 | 30.29 | 30.48 | 951,010 | +0.49(+1.63%) |
Aug 09, 2022 | 30.00 | 30.18 | 29.64 | 29.99 | 935,219 | -0.22(-0.73%) |
Aug 08, 2022 | 30.05 | 30.50 | 29.97 | 30.21 | 1,074,395 | +0.25(+0.83%) |
Aug 05, 2022 | 29.80 | 30.16 | 29.44 | 29.96 | 869,746 | -0.04(-0.13%) |
Aug 04, 2022 | 29.80 | 30.07 | 29.54 | 30.00 | 956,605 | +0.18(+0.60%) |
Aug 03, 2022 | 28.86 | 29.84 | 28.78 | 29.82 | 1,116,150 | +1.06(+3.69%) |
Aug 02, 2022 | 28.78 | 28.98 | 28.64 | 28.76 | 754,934 | -0.16(-0.55%) |
Aug 01, 2022 | 28.31 | 29.38 | 28.23 | 28.92 | 1,885,583 | +0.48(+1.69%) |
Jul 29, 2022 | 28.50 | 28.69 | 28.21 | 28.44 | 635,523 | +0.01(+0.04%) |
Jul 28, 2022 | 28.00 | 28.49 | 27.68 | 28.43 | 806,115 | +0.42(+1.50%) |
Jul 27, 2022 | 27.77 | 28.18 | 27.61 | 28.01 | 877,232 | +0.64(+2.34%) |
Jul 26, 2022 | 28.08 | 28.08 | 27.11 | 27.37 | 1,073,068 | -0.63(-2.25%) |
Jul 25, 2022 | 28.24 | 28.24 | 27.73 | 28.00 | 645,502 | -0.11(-0.39%) |
Jul 22, 2022 | 28.49 | 28.95 | 27.87 | 28.11 | 1,627,290 | -0.32(-1.13%) |
Jul 21, 2022 | 27.66 | 28.43 | 27.65 | 28.43 | 1,102,124 | +0.68(+2.45%) |
Jul 20, 2022 | 27.45 | 28.16 | 27.37 | 27.75 | 1,091,763 | +0.42(+1.54%) |
Jul 19, 2022 | 27.10 | 27.36 | 26.71 | 27.33 | 854,193 | +0.53(+1.98%) |
Jul 18, 2022 | 26.79 | 27.42 | 26.73 | 26.80 | 1,213,257 | +0.15(+0.56%) |
Jul 15, 2022 | 26.73 | 27.30 | 26.43 | 26.65 | 1,707,701 | +0.34(+1.29%) |
Jul 14, 2022 | 26.31 | 26.55 | 25.52 | 26.31 | 1,350,963 | -0.23(-0.87%) |
Jul 13, 2022 | 25.67 | 26.66 | 25.45 | 26.54 | 1,664,458 | +0.51(+1.96%) |
Jul 12, 2022 | 27.35 | 27.50 | 25.83 | 26.03 | 1,220,528 | -1.32(-4.83%) |
Jul 11, 2022 | 26.77 | 27.87 | 26.28 | 27.35 | 2,007,387 | +0.55(+2.05%) |
Jul 08, 2022 | 26.53 | 27.09 | 26.37 | 26.80 | 1,076,617 | -0.02(-0.07%) |
Jul 07, 2022 | 26.20 | 26.94 | 26.20 | 26.82 | 1,148,721 | +0.65(+2.48%) |
Jul 06, 2022 | 26.23 | 26.47 | 25.82 | 26.17 | 1,250,055 | -0.07(-0.27%) |
Jul 05, 2022 | 25.50 | 26.26 | 25.25 | 26.24 | 1,030,299 | +0.45(+1.74%) |
Jul 01, 2022 | 25.14 | 25.89 | 25.10 | 25.79 | 1,009,426 | +0.65(+2.59%) |
Jun 30, 2022 | 26.02 | 26.09 | 25.06 | 25.14 | 1,434,642 | -1.06(-4.05%) |
Jun 29, 2022 | 25.98 | 26.36 | 25.64 | 26.20 | 1,813,734 | +0.35(+1.35%) |
Jun 28, 2022 | 26.52 | 26.87 | 25.60 | 25.85 | 1,075,762 | -0.56(-2.12%) |
Jun 27, 2022 | 26.70 | 26.72 | 26.04 | 26.41 | 1,307,420 | -0.30(-1.12%) |
Jun 24, 2022 | 24.93 | 26.76 | 24.83 | 26.71 | 3,914,984 | +1.99(+8.05%) |
Jun 23, 2022 | 24.35 | 24.73 | 24.06 | 24.72 | 1,591,768 | +0.56(+2.32%) |
Jun 22, 2022 | 23.83 | 24.46 | 23.78 | 24.16 | 1,283,850 | +0.17(+0.71%) |
Jun 21, 2022 | 24.12 | 24.45 | 23.68 | 23.99 | 1,897,589 | +0.14(+0.59%) |
Jun 17, 2022 | 23.06 | 24.16 | 22.64 | 23.85 | 6,677,033 | +1.20(+5.30%) |
Jun 16, 2022 | 23.47 | 23.88 | 22.31 | 22.65 | 1,932,957 | -1.25(-5.23%) |
Jun 15, 2022 | 24.26 | 24.27 | 23.43 | 23.90 | 1,731,303 | -0.05(-0.21%) |
Jun 14, 2022 | 24.10 | 24.40 | 23.66 | 23.95 | 1,548,413 | -0.17(-0.70%) |
Jun 13, 2022 | 24.94 | 25.37 | 24.10 | 24.12 | 1,571,486 | -1.54(-6.00%) |
Jun 10, 2022 | 25.60 | 25.87 | 25.49 | 25.66 | 972,832 | -0.32(-1.23%) |
Jun 09, 2022 | 26.63 | 26.69 | 25.96 | 25.98 | 1,128,441 | -0.80(-2.99%) |
Jun 08, 2022 | 26.70 | 26.95 | 26.56 | 26.78 | 1,069,486 | -0.09(-0.33%) |
Jun 07, 2022 | 26.47 | 27.09 | 26.40 | 26.87 | 1,272,621 | +0.26(+0.98%) |
Jun 06, 2022 | 27.03 | 27.18 | 26.41 | 26.61 | 1,191,144 | -0.63(-2.31%) |
Jun 03, 2022 | 26.50 | 28.04 | 26.33 | 27.24 | 2,145,377 | +0.49(+1.83%) |
Jun 02, 2022 | 26.44 | 26.91 | 26.44 | 26.75 | 1,203,641 | +0.17(+0.64%) |