Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 27.61 | 27.74 | 27.30 | 27.33 | 6,495,291 | -0.25(-0.92%) |
Aug 30, 2022 | 28.06 | 28.08 | 27.53 | 27.59 | 4,082,838 | -0.50(-1.77%) |
Aug 29, 2022 | 27.89 | 28.28 | 27.67 | 28.08 | 4,010,323 | +0.08(+0.30%) |
Aug 26, 2022 | 28.58 | 28.59 | 27.99 | 28.00 | 3,250,621 | -0.52(-1.81%) |
Aug 25, 2022 | 28.40 | 28.54 | 28.22 | 28.52 | 3,112,840 | +0.11(+0.40%) |
Aug 24, 2022 | 28.41 | 28.52 | 28.26 | 28.40 | 4,566,595 | -0.01(-0.03%) |
Aug 23, 2022 | 28.43 | 28.52 | 28.30 | 28.41 | 4,088,036 | +0.00(+0.00%) |
Aug 22, 2022 | 28.77 | 28.80 | 28.32 | 28.41 | 4,746,693 | -0.55(-1.88%) |
Aug 19, 2022 | 29.06 | 29.11 | 28.82 | 28.96 | 4,228,475 | -0.09(-0.32%) |
Aug 18, 2022 | 28.95 | 29.06 | 28.85 | 29.05 | 3,330,621 | +0.08(+0.26%) |
Aug 17, 2022 | 28.87 | 29.13 | 28.82 | 28.98 | 4,605,178 | -0.08(-0.26%) |
Aug 16, 2022 | 28.69 | 29.09 | 28.62 | 29.05 | 5,224,834 | +0.29(+1.01%) |
Aug 15, 2022 | 28.62 | 28.78 | 28.30 | 28.76 | 6,524,235 | +0.29(+1.02%) |
Aug 12, 2022 | 27.84 | 28.49 | 27.77 | 28.47 | 6,350,290 | +0.81(+2.92%) |
Aug 11, 2022 | 27.30 | 28.18 | 27.20 | 27.66 | 10,365,962 | +0.40(+1.48%) |
Aug 10, 2022 | 26.98 | 27.27 | 26.98 | 27.26 | 4,777,613 | +0.49(+1.83%) |
Aug 09, 2022 | 26.57 | 26.81 | 26.48 | 26.77 | 4,121,496 | +0.31(+1.17%) |
Aug 08, 2022 | 26.51 | 26.70 | 26.30 | 26.46 | 4,016,043 | +0.08(+0.29%) |
Aug 05, 2022 | 26.85 | 26.89 | 26.20 | 26.38 | 4,728,948 | -0.50(-1.85%) |
Aug 04, 2022 | 27.29 | 27.31 | 26.81 | 26.88 | 5,253,904 | -0.37(-1.35%) |
Aug 03, 2022 | 27.42 | 27.54 | 26.72 | 27.25 | 4,923,483 | -0.10(-0.38%) |
Aug 02, 2022 | 27.32 | 27.57 | 27.15 | 27.35 | 5,372,400 | +0.09(+0.34%) |
Aug 01, 2022 | 27.30 | 27.39 | 27.04 | 27.26 | 5,526,068 | -0.08(-0.28%) |
Jul 29, 2022 | 26.99 | 27.34 | 26.96 | 27.33 | 7,708,880 | +0.27(+1.01%) |
Jul 28, 2022 | 26.60 | 27.14 | 26.47 | 27.06 | 4,309,223 | +0.67(+2.53%) |
Jul 27, 2022 | 26.28 | 26.47 | 26.11 | 26.39 | 3,034,370 | +0.04(+0.14%) |
Jul 26, 2022 | 26.18 | 26.43 | 26.18 | 26.36 | 3,970,922 | +0.18(+0.68%) |
Jul 25, 2022 | 25.65 | 26.21 | 25.65 | 26.18 | 6,271,779 | +0.49(+1.90%) |
Jul 22, 2022 | 25.71 | 25.79 | 25.45 | 25.69 | 4,655,453 | +0.08(+0.33%) |
Jul 21, 2022 | 25.46 | 25.61 | 25.38 | 25.60 | 3,454,700 | +0.09(+0.37%) |
Jul 20, 2022 | 25.63 | 25.72 | 25.19 | 25.51 | 7,247,450 | -0.24(-0.95%) |
Jul 19, 2022 | 25.72 | 25.81 | 25.63 | 25.75 | 3,773,592 | +0.20(+0.77%) |
Jul 18, 2022 | 25.76 | 25.94 | 25.52 | 25.56 | 4,813,845 | -0.32(-1.23%) |
Jul 15, 2022 | 25.75 | 25.88 | 25.40 | 25.88 | 5,362,071 | +0.39(+1.51%) |
Jul 14, 2022 | 25.07 | 25.52 | 25.02 | 25.49 | 5,927,372 | +0.06(+0.22%) |
Jul 13, 2022 | 25.36 | 25.66 | 25.18 | 25.43 | 4,914,758 | -0.17(-0.66%) |
Jul 12, 2022 | 25.58 | 25.88 | 25.48 | 25.60 | 3,956,610 | -0.07(-0.26%) |
Jul 11, 2022 | 25.45 | 25.75 | 25.42 | 25.67 | 5,588,326 | +0.12(+0.48%) |
Jul 08, 2022 | 25.47 | 25.68 | 25.25 | 25.55 | 3,894,725 | -0.07(-0.26%) |
Jul 07, 2022 | 25.63 | 25.83 | 25.49 | 25.61 | 5,744,803 | +0.19(+0.74%) |
Jul 06, 2022 | 25.31 | 25.61 | 25.08 | 25.42 | 5,936,339 | +0.21(+0.82%) |
Jul 05, 2022 | 25.93 | 25.97 | 24.84 | 25.22 | 5,528,941 | -0.87(-3.35%) |
Jul 01, 2022 | 25.62 | 26.12 | 25.46 | 26.09 | 5,279,862 | +0.59(+2.32%) |
Jun 30, 2022 | 25.23 | 25.67 | 25.14 | 25.50 | 4,709,734 | +0.07(+0.26%) |
Jun 29, 2022 | 25.55 | 25.67 | 25.27 | 25.43 | 2,911,038 | -0.07(-0.26%) |
Jun 28, 2022 | 25.88 | 26.04 | 25.49 | 25.50 | 2,759,790 | -0.22(-0.84%) |
Jun 27, 2022 | 25.39 | 25.82 | 25.35 | 25.72 | 3,069,591 | +0.26(+1.03%) |
Jun 24, 2022 | 25.11 | 25.48 | 25.04 | 25.45 | 7,446,301 | +0.44(+1.77%) |
Jun 23, 2022 | 24.67 | 25.06 | 24.66 | 25.01 | 3,848,545 | +0.41(+1.68%) |
Jun 22, 2022 | 24.16 | 24.80 | 24.14 | 24.60 | 5,458,635 | +0.30(+1.24%) |
Jun 21, 2022 | 23.95 | 24.50 | 23.88 | 24.30 | 6,495,394 | +0.46(+1.93%) |
Jun 17, 2022 | 23.91 | 24.18 | 23.47 | 23.84 | 15,562,574 | -0.15(-0.61%) |
Jun 16, 2022 | 24.16 | 24.21 | 23.81 | 23.98 | 10,019,448 | -0.49(-2.02%) |
Jun 15, 2022 | 24.46 | 24.77 | 24.16 | 24.48 | 10,483,764 | +0.22(+0.92%) |
Jun 14, 2022 | 25.20 | 25.30 | 23.98 | 24.25 | 10,218,034 | -0.98(-3.88%) |
Jun 13, 2022 | 26.10 | 26.19 | 25.12 | 25.23 | 8,457,694 | -1.16(-4.41%) |
Jun 10, 2022 | 26.69 | 26.83 | 26.40 | 26.40 | 9,892,105 | -0.75(-2.78%) |
Jun 09, 2022 | 28.13 | 28.31 | 27.13 | 27.15 | 9,066,484 | -1.01(-3.57%) |
Jun 08, 2022 | 28.37 | 28.55 | 28.06 | 28.16 | 5,259,025 | -0.34(-1.18%) |
Jun 07, 2022 | 27.95 | 28.49 | 27.85 | 28.49 | 8,086,692 | +0.57(+2.04%) |
Jun 06, 2022 | 27.95 | 28.04 | 27.76 | 27.92 | 6,929,737 | +0.13(+0.47%) |
Jun 03, 2022 | 27.80 | 27.97 | 27.74 | 27.79 | 3,962,698 | -0.10(-0.37%) |
Jun 02, 2022 | 28.01 | 28.07 | 27.41 | 27.90 | 5,220,390 | +0.01(+0.03%) |