Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 27.48 | 28.51 | 27.15 | 28.37 | 8,071,567 | +0.47(+1.68%) |
Aug 30, 2022 | 28.46 | 28.49 | 27.63 | 27.91 | 7,266,223 | -1.02(-3.52%) |
Aug 29, 2022 | 28.19 | 29.37 | 28.09 | 28.93 | 6,692,564 | +0.59(+2.07%) |
Aug 26, 2022 | 28.82 | 29.12 | 28.33 | 28.34 | 5,381,946 | -0.36(-1.25%) |
Aug 25, 2022 | 29.00 | 29.12 | 28.37 | 28.70 | 5,313,604 | -0.01(-0.03%) |
Aug 24, 2022 | 27.94 | 28.76 | 27.61 | 28.71 | 7,010,232 | +0.88(+3.17%) |
Aug 23, 2022 | 28.69 | 29.28 | 26.95 | 27.82 | 11,785,689 | -0.25(-0.88%) |
Aug 22, 2022 | 27.73 | 28.38 | 27.36 | 28.07 | 8,038,239 | +0.26(+0.92%) |
Aug 19, 2022 | 27.85 | 28.29 | 27.69 | 27.81 | 6,220,454 | -0.26(-0.92%) |
Aug 18, 2022 | 27.33 | 28.15 | 27.33 | 28.07 | 6,771,990 | +1.13(+4.19%) |
Aug 17, 2022 | 26.97 | 27.31 | 26.49 | 26.94 | 6,792,929 | +0.16(+0.58%) |
Aug 16, 2022 | 26.71 | 27.06 | 26.30 | 26.79 | 9,398,650 | +0.76(+2.93%) |
Aug 15, 2022 | 25.45 | 26.23 | 25.01 | 26.02 | 4,879,504 | -0.28(-1.08%) |
Aug 12, 2022 | 26.24 | 26.44 | 25.85 | 26.31 | 6,828,616 | -0.02(-0.07%) |
Aug 11, 2022 | 25.91 | 26.44 | 25.85 | 26.33 | 7,586,746 | +0.90(+3.53%) |
Aug 10, 2022 | 25.23 | 25.45 | 24.68 | 25.43 | 6,375,689 | +0.18(+0.71%) |
Aug 09, 2022 | 25.42 | 25.88 | 25.17 | 25.25 | 7,533,145 | +0.28(+1.11%) |
Aug 08, 2022 | 25.04 | 25.29 | 24.92 | 24.97 | 6,442,484 | -0.10(-0.39%) |
Aug 05, 2022 | 24.26 | 25.42 | 24.20 | 25.07 | 7,615,303 | +0.48(+1.97%) |
Aug 04, 2022 | 25.51 | 25.71 | 24.52 | 24.59 | 10,966,384 | -1.16(-4.50%) |
Aug 03, 2022 | 26.03 | 26.21 | 24.88 | 25.74 | 14,094,380 | -0.63(-2.38%) |
Aug 02, 2022 | 26.41 | 26.72 | 25.93 | 26.37 | 7,528,492 | -0.17(-0.64%) |
Aug 01, 2022 | 26.96 | 26.98 | 25.96 | 26.54 | 8,816,327 | -0.92(-3.33%) |
Jul 29, 2022 | 26.80 | 27.61 | 26.80 | 27.46 | 7,821,431 | +0.69(+2.58%) |
Jul 28, 2022 | 27.11 | 27.29 | 26.37 | 26.77 | 5,261,501 | -0.22(-0.80%) |
Jul 27, 2022 | 26.57 | 27.07 | 26.26 | 26.98 | 6,321,481 | +0.55(+2.07%) |
Jul 26, 2022 | 26.50 | 26.96 | 26.16 | 26.44 | 10,367,325 | +0.50(+1.94%) |
Jul 25, 2022 | 25.27 | 25.95 | 24.81 | 25.93 | 5,871,406 | +1.06(+4.26%) |
Jul 22, 2022 | 25.28 | 25.51 | 24.82 | 24.87 | 7,862,008 | -0.31(-1.25%) |
Jul 21, 2022 | 25.42 | 25.45 | 24.45 | 25.19 | 7,239,474 | -0.76(-2.94%) |
Jul 20, 2022 | 25.01 | 26.08 | 24.81 | 25.95 | 8,441,319 | +0.69(+2.74%) |
Jul 19, 2022 | 24.45 | 25.36 | 24.38 | 25.26 | 6,503,347 | +0.65(+2.63%) |
Jul 18, 2022 | 24.47 | 25.16 | 24.46 | 24.61 | 9,367,660 | +0.45(+1.86%) |
Jul 15, 2022 | 24.04 | 24.19 | 23.38 | 24.16 | 6,939,531 | +0.55(+2.32%) |
Jul 14, 2022 | 23.54 | 23.97 | 22.89 | 23.62 | 9,997,371 | -0.74(-3.06%) |
Jul 13, 2022 | 23.55 | 24.72 | 23.55 | 24.36 | 10,098,641 | +0.72(+3.04%) |
Jul 12, 2022 | 23.16 | 23.74 | 23.02 | 23.64 | 10,066,588 | -0.04(-0.19%) |
Jul 11, 2022 | 23.81 | 24.48 | 23.41 | 23.69 | 9,435,867 | +0.07(+0.30%) |
Jul 08, 2022 | 23.91 | 24.08 | 23.34 | 23.62 | 9,394,338 | -0.06(-0.27%) |
Jul 07, 2022 | 23.34 | 23.88 | 23.28 | 23.68 | 10,578,432 | +0.95(+4.19%) |
Jul 06, 2022 | 22.62 | 23.44 | 21.94 | 22.73 | 15,173,430 | -0.25(-1.09%) |
Jul 05, 2022 | 23.07 | 23.40 | 22.28 | 22.98 | 16,232,061 | -0.66(-2.77%) |
Jul 01, 2022 | 23.40 | 23.67 | 22.81 | 23.63 | 10,636,414 | +0.48(+2.09%) |
Jun 30, 2022 | 23.41 | 24.17 | 22.89 | 23.15 | 13,421,148 | -0.83(-3.44%) |
Jun 29, 2022 | 25.30 | 25.47 | 23.75 | 23.98 | 8,840,134 | -0.88(-3.54%) |
Jun 28, 2022 | 24.62 | 24.98 | 24.25 | 24.86 | 11,444,837 | +0.59(+2.44%) |
Jun 27, 2022 | 23.87 | 24.51 | 23.49 | 24.26 | 13,584,177 | +0.61(+2.58%) |
Jun 24, 2022 | 23.33 | 24.31 | 23.25 | 23.65 | 26,640,586 | +0.40(+1.74%) |
Jun 23, 2022 | 24.28 | 24.46 | 22.77 | 23.25 | 16,577,458 | -1.01(-4.18%) |
Jun 22, 2022 | 23.47 | 24.77 | 23.44 | 24.26 | 20,112,534 | -0.48(-1.96%) |
Jun 21, 2022 | 24.34 | 24.95 | 23.98 | 24.75 | 19,729,070 | +0.92(+3.88%) |
Jun 17, 2022 | 25.56 | 25.63 | 23.72 | 23.82 | 49,042,640 | -1.88(-7.30%) |
Jun 16, 2022 | 26.96 | 27.07 | 25.52 | 25.70 | 20,797,138 | -1.83(-6.65%) |
Jun 15, 2022 | 28.06 | 28.48 | 27.00 | 27.53 | 16,348,259 | -0.39(-1.41%) |
Jun 14, 2022 | 29.81 | 29.87 | 27.60 | 27.93 | 17,603,538 | -1.30(-4.45%) |
Jun 13, 2022 | 30.03 | 30.12 | 28.60 | 29.23 | 12,009,592 | -1.57(-5.10%) |
Jun 10, 2022 | 30.92 | 31.53 | 30.41 | 30.80 | 8,421,477 | -0.58(-1.86%) |
Jun 09, 2022 | 31.85 | 31.96 | 31.12 | 31.38 | 12,522,519 | -0.74(-2.29%) |
Jun 08, 2022 | 32.54 | 32.81 | 31.76 | 32.12 | 8,675,755 | -0.30(-0.91%) |
Jun 07, 2022 | 32.03 | 32.44 | 31.57 | 32.41 | 11,253,810 | +0.14(+0.44%) |
Jun 06, 2022 | 32.09 | 32.37 | 31.78 | 32.27 | 8,869,168 | +0.69(+2.19%) |
Jun 03, 2022 | 31.38 | 31.64 | 31.05 | 31.58 | 6,480,142 | +0.18(+0.57%) |
Jun 02, 2022 | 31.47 | 31.89 | 31.06 | 31.40 | 8,446,303 | -0.19(-0.60%) |