Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 25.18 | 25.33 | 24.68 | 24.91 | 7,218,030 | -0.07(-0.28%) |
Aug 30, 2022 | 25.43 | 25.43 | 24.96 | 24.98 | 7,410,804 | -0.24(-0.95%) |
Aug 29, 2022 | 25.38 | 25.55 | 25.11 | 25.22 | 4,228,846 | -0.33(-1.29%) |
Aug 26, 2022 | 26.43 | 26.48 | 25.54 | 25.55 | 5,088,764 | -1.01(-3.80%) |
Aug 25, 2022 | 26.15 | 26.64 | 25.95 | 26.56 | 7,828,468 | +0.55(+2.11%) |
Aug 24, 2022 | 26.00 | 26.22 | 25.88 | 26.01 | 5,115,277 | -0.03(-0.12%) |
Aug 23, 2022 | 25.97 | 26.10 | 25.53 | 26.04 | 6,428,204 | -0.12(-0.46%) |
Aug 22, 2022 | 26.40 | 26.43 | 26.09 | 26.16 | 5,607,103 | -0.39(-1.47%) |
Aug 19, 2022 | 27.06 | 27.15 | 26.50 | 26.55 | 5,446,761 | -0.55(-2.03%) |
Aug 18, 2022 | 27.05 | 27.30 | 26.87 | 27.10 | 5,379,125 | +0.10(+0.37%) |
Aug 17, 2022 | 27.82 | 27.93 | 26.88 | 27.00 | 8,859,890 | -1.18(-4.19%) |
Aug 16, 2022 | 28.60 | 28.71 | 28.00 | 28.18 | 4,031,639 | -0.63(-2.19%) |
Aug 15, 2022 | 28.59 | 28.86 | 28.46 | 28.81 | 2,384,055 | +0.25(+0.88%) |
Aug 12, 2022 | 28.49 | 28.69 | 28.13 | 28.56 | 3,248,606 | +0.03(+0.11%) |
Aug 11, 2022 | 28.53 | 29.13 | 28.35 | 28.53 | 8,335,698 | +0.03(+0.11%) |
Aug 10, 2022 | 28.25 | 28.64 | 27.92 | 28.50 | 7,042,816 | +0.64(+2.30%) |
Aug 09, 2022 | 28.46 | 28.51 | 27.67 | 27.86 | 5,177,462 | -0.48(-1.69%) |
Aug 08, 2022 | 28.59 | 28.88 | 28.32 | 28.34 | 4,767,899 | -0.21(-0.74%) |
Aug 05, 2022 | 28.19 | 28.73 | 28.13 | 28.55 | 4,109,511 | +0.00(+0.00%) |
Aug 04, 2022 | 28.72 | 28.77 | 28.34 | 28.55 | 6,015,585 | -0.12(-0.42%) |
Aug 03, 2022 | 29.45 | 29.71 | 28.64 | 28.67 | 8,078,429 | -0.58(-1.98%) |
Aug 02, 2022 | 29.26 | 29.73 | 29.20 | 29.25 | 4,413,213 | -0.24(-0.81%) |
Aug 01, 2022 | 28.78 | 29.88 | 28.78 | 29.49 | 11,169,604 | +0.47(+1.62%) |
Jul 29, 2022 | 28.61 | 29.30 | 27.50 | 29.02 | 19,468,412 | -3.31(-10.24%) |
Jul 28, 2022 | 31.93 | 32.77 | 31.64 | 32.33 | 8,139,449 | +0.57(+1.79%) |
Jul 27, 2022 | 31.35 | 31.90 | 31.03 | 31.76 | 4,238,043 | +0.45(+1.44%) |
Jul 26, 2022 | 30.82 | 31.42 | 30.65 | 31.31 | 4,116,723 | +0.48(+1.56%) |
Jul 25, 2022 | 30.96 | 31.17 | 30.66 | 30.83 | 3,406,512 | -0.14(-0.45%) |
Jul 22, 2022 | 31.57 | 31.57 | 30.55 | 30.97 | 4,749,638 | -0.40(-1.28%) |
Jul 21, 2022 | 29.75 | 31.45 | 29.75 | 31.37 | 8,662,950 | +2.05(+6.99%) |
Jul 20, 2022 | 29.24 | 29.55 | 28.96 | 29.32 | 4,347,524 | +0.11(+0.38%) |
Jul 19, 2022 | 28.51 | 29.27 | 28.25 | 29.21 | 8,197,801 | +1.11(+3.95%) |
Jul 18, 2022 | 29.00 | 29.15 | 27.98 | 28.10 | 5,207,727 | -0.63(-2.19%) |
Jul 15, 2022 | 28.18 | 28.95 | 27.93 | 28.73 | 4,353,861 | +0.56(+1.99%) |
Jul 14, 2022 | 28.25 | 28.36 | 27.51 | 28.17 | 9,129,797 | -0.55(-1.92%) |
Jul 13, 2022 | 28.88 | 29.33 | 28.61 | 28.72 | 4,123,011 | -0.64(-2.18%) |
Jul 12, 2022 | 30.93 | 31.25 | 28.92 | 29.36 | 8,002,304 | -1.83(-5.87%) |
Jul 11, 2022 | 31.18 | 31.52 | 30.98 | 31.19 | 2,662,286 | -0.22(-0.70%) |
Jul 08, 2022 | 31.42 | 31.60 | 31.04 | 31.41 | 2,727,174 | -0.16(-0.51%) |
Jul 07, 2022 | 31.34 | 31.91 | 31.24 | 31.57 | 3,989,138 | +0.12(+0.38%) |
Jul 06, 2022 | 31.44 | 31.75 | 31.21 | 31.45 | 5,124,985 | -0.05(-0.16%) |
Jul 05, 2022 | 31.26 | 31.64 | 30.57 | 31.50 | 2,628,515 | -0.11(-0.35%) |
Jul 01, 2022 | 31.03 | 31.62 | 30.88 | 31.61 | 4,274,659 | +0.51(+1.64%) |
Jun 30, 2022 | 31.15 | 31.63 | 30.64 | 31.10 | 4,220,166 | -0.40(-1.27%) |
Jun 29, 2022 | 31.59 | 31.75 | 31.36 | 31.50 | 2,798,125 | -0.12(-0.38%) |
Jun 28, 2022 | 32.00 | 32.16 | 31.18 | 31.62 | 4,023,633 | -0.37(-1.16%) |
Jun 27, 2022 | 31.75 | 32.03 | 31.23 | 31.99 | 3,650,374 | +0.39(+1.23%) |
Jun 24, 2022 | 31.30 | 31.83 | 31.14 | 31.60 | 7,432,852 | +0.32(+1.02%) |
Jun 23, 2022 | 30.48 | 31.36 | 30.39 | 31.28 | 3,337,807 | +0.91(+3.00%) |
Jun 22, 2022 | 29.39 | 30.64 | 29.39 | 30.37 | 3,931,105 | +0.53(+1.78%) |
Jun 21, 2022 | 30.27 | 30.54 | 29.74 | 29.84 | 5,431,011 | +0.00(+0.00%) |
Jun 17, 2022 | 29.57 | 30.24 | 29.56 | 29.84 | 8,262,834 | +0.14(+0.47%) |
Jun 16, 2022 | 29.87 | 30.06 | 29.29 | 29.70 | 6,653,681 | -0.91(-2.97%) |
Jun 15, 2022 | 30.13 | 31.21 | 29.97 | 30.61 | 7,288,905 | +0.89(+2.99%) |
Jun 14, 2022 | 29.30 | 30.03 | 28.74 | 29.72 | 4,312,241 | +0.37(+1.26%) |
Jun 13, 2022 | 29.86 | 30.10 | 29.20 | 29.35 | 3,440,671 | -1.41(-4.58%) |
Jun 10, 2022 | 31.41 | 31.55 | 30.56 | 30.76 | 2,535,405 | -1.17(-3.66%) |
Jun 09, 2022 | 32.17 | 32.48 | 31.89 | 31.93 | 2,239,687 | -0.60(-1.84%) |
Jun 08, 2022 | 32.64 | 32.85 | 32.35 | 32.53 | 1,780,237 | -0.33(-1.00%) |
Jun 07, 2022 | 32.00 | 32.91 | 31.97 | 32.86 | 3,587,355 | +0.56(+1.73%) |
Jun 06, 2022 | 33.06 | 33.26 | 32.23 | 32.30 | 3,910,259 | -0.38(-1.16%) |
Jun 03, 2022 | 33.00 | 33.46 | 32.54 | 32.68 | 4,977,546 | -0.70(-2.10%) |
Jun 02, 2022 | 32.01 | 33.48 | 31.80 | 33.38 | 5,551,515 | +1.45(+4.54%) |