Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 25.01 | 25.96 | 24.95 | 25.46 | 1,973,809 | -0.33(-1.26%) |
Aug 30, 2022 | 26.43 | 26.44 | 25.49 | 25.79 | 1,881,343 | -1.28(-4.72%) |
Aug 29, 2022 | 26.62 | 27.30 | 26.52 | 27.06 | 1,697,154 | +1.07(+4.12%) |
Aug 26, 2022 | 26.24 | 26.55 | 25.86 | 25.99 | 1,470,978 | -0.32(-1.20%) |
Aug 25, 2022 | 26.23 | 26.41 | 26.05 | 26.31 | 1,748,872 | +0.33(+1.26%) |
Aug 24, 2022 | 25.60 | 26.04 | 25.44 | 25.98 | 1,864,685 | +0.34(+1.31%) |
Aug 23, 2022 | 25.14 | 26.00 | 25.11 | 25.65 | 2,248,684 | +1.60(+6.67%) |
Aug 22, 2022 | 23.75 | 24.05 | 23.37 | 24.04 | 2,153,480 | -0.04(-0.15%) |
Aug 19, 2022 | 24.35 | 24.48 | 24.08 | 24.08 | 1,409,460 | -1.00(-3.98%) |
Aug 18, 2022 | 25.11 | 25.21 | 24.89 | 25.08 | 1,248,217 | +0.84(+3.46%) |
Aug 17, 2022 | 23.83 | 24.39 | 23.76 | 24.24 | 1,926,396 | -0.10(-0.42%) |
Aug 16, 2022 | 24.94 | 25.03 | 24.21 | 24.34 | 1,735,724 | -0.39(-1.58%) |
Aug 15, 2022 | 24.80 | 24.86 | 24.19 | 24.73 | 1,188,774 | -0.78(-3.07%) |
Aug 12, 2022 | 25.26 | 25.52 | 24.98 | 25.52 | 1,323,258 | +0.29(+1.15%) |
Aug 11, 2022 | 25.24 | 25.46 | 25.18 | 25.23 | 1,501,155 | +0.42(+1.69%) |
Aug 10, 2022 | 24.63 | 24.86 | 24.28 | 24.81 | 1,625,721 | +0.25(+1.02%) |
Aug 09, 2022 | 24.79 | 24.99 | 24.42 | 24.56 | 1,878,900 | +0.21(+0.88%) |
Aug 08, 2022 | 24.64 | 24.76 | 24.26 | 24.34 | 2,078,773 | +0.55(+2.31%) |
Aug 05, 2022 | 23.25 | 24.00 | 23.18 | 23.79 | 2,424,334 | +0.11(+0.47%) |
Aug 04, 2022 | 24.26 | 24.98 | 23.61 | 23.68 | 4,286,351 | -1.12(-4.51%) |
Aug 03, 2022 | 25.66 | 25.66 | 24.65 | 24.80 | 2,439,227 | -0.38(-1.52%) |
Aug 02, 2022 | 25.33 | 25.56 | 24.96 | 25.18 | 1,957,330 | -0.21(-0.81%) |
Aug 01, 2022 | 25.97 | 25.98 | 25.24 | 25.39 | 2,702,215 | -0.76(-2.92%) |
Jul 29, 2022 | 25.50 | 26.17 | 25.42 | 26.15 | 2,548,697 | +1.03(+4.12%) |
Jul 28, 2022 | 25.18 | 25.28 | 24.67 | 25.11 | 2,811,797 | -0.16(-0.63%) |
Jul 27, 2022 | 24.24 | 25.34 | 24.04 | 25.27 | 3,482,621 | +1.44(+6.06%) |
Jul 26, 2022 | 24.13 | 24.27 | 23.71 | 23.83 | 1,642,652 | -0.40(-1.65%) |
Jul 25, 2022 | 23.81 | 24.23 | 23.64 | 24.23 | 1,727,826 | +0.68(+2.89%) |
Jul 22, 2022 | 23.96 | 24.18 | 23.41 | 23.55 | 1,857,279 | -0.26(-1.10%) |
Jul 21, 2022 | 23.22 | 23.81 | 23.11 | 23.81 | 1,943,272 | -0.25(-1.05%) |
Jul 20, 2022 | 24.11 | 24.20 | 23.85 | 24.06 | 2,514,135 | -0.51(-2.09%) |
Jul 19, 2022 | 23.88 | 24.73 | 23.86 | 24.57 | 2,507,617 | +0.54(+2.25%) |
Jul 18, 2022 | 24.16 | 24.21 | 23.88 | 24.03 | 3,020,231 | +0.95(+4.12%) |
Jul 15, 2022 | 22.88 | 23.11 | 22.58 | 23.08 | 1,909,767 | +0.46(+2.02%) |
Jul 14, 2022 | 22.17 | 22.66 | 22.04 | 22.63 | 1,839,430 | -0.92(-3.92%) |
Jul 13, 2022 | 23.24 | 23.82 | 23.20 | 23.55 | 1,781,711 | -0.14(-0.59%) |
Jul 12, 2022 | 23.51 | 23.81 | 23.33 | 23.69 | 2,342,617 | -0.54(-2.23%) |
Jul 11, 2022 | 23.90 | 24.40 | 23.70 | 24.23 | 3,055,468 | +0.10(+0.42%) |
Jul 08, 2022 | 24.01 | 24.26 | 23.65 | 24.13 | 3,900,370 | +0.92(+3.98%) |
Jul 07, 2022 | 22.65 | 23.34 | 22.65 | 23.20 | 3,623,069 | +1.87(+8.78%) |
Jul 06, 2022 | 21.49 | 21.76 | 20.73 | 21.33 | 3,359,788 | -0.81(-3.66%) |
Jul 05, 2022 | 22.52 | 22.59 | 21.69 | 22.14 | 3,218,610 | -1.63(-6.86%) |
Jul 01, 2022 | 23.93 | 24.06 | 23.03 | 23.77 | 2,237,563 | -0.17(-0.70%) |
Jun 30, 2022 | 23.93 | 24.17 | 23.48 | 23.94 | 2,311,207 | -0.30(-1.23%) |
Jun 29, 2022 | 25.16 | 25.30 | 24.19 | 24.24 | 2,304,279 | -0.77(-3.09%) |
Jun 28, 2022 | 25.04 | 25.36 | 24.73 | 25.01 | 2,056,646 | +0.32(+1.28%) |
Jun 27, 2022 | 24.48 | 24.74 | 24.22 | 24.70 | 3,035,238 | +0.40(+1.65%) |
Jun 24, 2022 | 24.31 | 24.50 | 23.86 | 24.29 | 2,768,565 | +0.52(+2.20%) |
Jun 23, 2022 | 24.54 | 24.66 | 23.39 | 23.77 | 3,175,617 | -1.11(-4.46%) |
Jun 22, 2022 | 24.66 | 25.17 | 24.49 | 24.88 | 2,760,090 | -1.15(-4.40%) |
Jun 21, 2022 | 26.05 | 26.39 | 25.83 | 26.03 | 2,075,661 | +0.67(+2.65%) |
Jun 17, 2022 | 25.61 | 25.80 | 25.09 | 25.36 | 10,221,235 | -0.11(-0.44%) |
Jun 16, 2022 | 26.16 | 26.32 | 25.39 | 25.47 | 3,744,669 | -1.55(-5.73%) |
Jun 15, 2022 | 27.51 | 27.72 | 26.55 | 27.02 | 3,167,436 | -0.57(-2.06%) |
Jun 14, 2022 | 28.58 | 28.68 | 27.16 | 27.58 | 2,677,761 | -0.67(-2.37%) |
Jun 13, 2022 | 28.81 | 28.81 | 27.76 | 28.26 | 2,412,935 | -0.73(-2.51%) |
Jun 10, 2022 | 29.23 | 29.36 | 28.74 | 28.98 | 2,861,029 | -1.03(-3.42%) |
Jun 09, 2022 | 30.56 | 30.75 | 29.96 | 30.01 | 2,780,874 | -1.58(-5.01%) |
Jun 08, 2022 | 31.98 | 32.12 | 31.47 | 31.59 | 1,653,955 | -0.59(-1.82%) |
Jun 07, 2022 | 31.69 | 32.33 | 31.63 | 32.18 | 1,298,239 | +0.38(+1.20%) |
Jun 06, 2022 | 31.99 | 32.09 | 31.67 | 31.80 | 1,117,279 | -0.02(-0.06%) |
Jun 03, 2022 | 31.19 | 31.90 | 31.19 | 31.82 | 1,961,130 | +0.22(+0.71%) |
Jun 02, 2022 | 31.57 | 31.88 | 31.33 | 31.59 | 2,304,190 | +0.17(+0.53%) |