Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 27.59 | 28.47 | 27.51 | 28.16 | 15,536,329 | -0.53(-1.85%) |
Aug 30, 2022 | 28.92 | 28.96 | 28.51 | 28.69 | 12,973,244 | -0.96(-3.23%) |
Aug 29, 2022 | 29.16 | 29.94 | 29.14 | 29.65 | 7,833,408 | +0.13(+0.43%) |
Aug 26, 2022 | 29.86 | 30.03 | 29.44 | 29.53 | 10,403,109 | -0.31(-1.04%) |
Aug 25, 2022 | 29.82 | 29.96 | 29.68 | 29.84 | 7,660,618 | +0.35(+1.18%) |
Aug 24, 2022 | 29.26 | 29.58 | 29.14 | 29.49 | 9,737,277 | -0.24(-0.80%) |
Aug 23, 2022 | 29.40 | 29.87 | 29.37 | 29.73 | 11,168,242 | +0.77(+2.65%) |
Aug 22, 2022 | 28.79 | 29.03 | 28.56 | 28.96 | 11,581,578 | +0.18(+0.63%) |
Aug 19, 2022 | 29.07 | 29.16 | 28.74 | 28.78 | 18,170,888 | -0.37(-1.28%) |
Aug 18, 2022 | 28.91 | 29.18 | 28.84 | 29.15 | 10,143,948 | +0.58(+2.01%) |
Aug 17, 2022 | 28.34 | 28.70 | 28.11 | 28.58 | 10,444,544 | +0.33(+1.16%) |
Aug 16, 2022 | 28.36 | 28.51 | 28.17 | 28.25 | 9,348,803 | -0.03(-0.10%) |
Aug 15, 2022 | 27.80 | 28.31 | 27.65 | 28.27 | 8,896,655 | -0.65(-2.24%) |
Aug 12, 2022 | 28.59 | 28.95 | 28.43 | 28.92 | 8,556,239 | +0.23(+0.80%) |
Aug 11, 2022 | 28.62 | 28.83 | 28.46 | 28.69 | 12,171,665 | +0.90(+3.22%) |
Aug 10, 2022 | 27.98 | 27.98 | 27.56 | 27.80 | 13,001,498 | +0.21(+0.75%) |
Aug 09, 2022 | 27.71 | 27.87 | 27.50 | 27.59 | 10,596,941 | +0.37(+1.36%) |
Aug 08, 2022 | 27.38 | 27.48 | 27.11 | 27.22 | 10,723,670 | +0.45(+1.69%) |
Aug 05, 2022 | 26.24 | 27.02 | 26.24 | 26.77 | 13,590,524 | +0.28(+1.06%) |
Aug 04, 2022 | 27.02 | 27.04 | 26.46 | 26.49 | 15,986,649 | -0.31(-1.15%) |
Aug 03, 2022 | 27.27 | 27.28 | 26.72 | 26.80 | 14,982,486 | +0.30(+1.12%) |
Aug 02, 2022 | 27.08 | 27.18 | 26.49 | 26.50 | 18,866,608 | +0.28(+1.07%) |
Aug 01, 2022 | 26.17 | 26.27 | 25.94 | 26.22 | 15,481,134 | -0.30(-1.12%) |
Jul 29, 2022 | 25.99 | 26.56 | 25.99 | 26.52 | 15,725,215 | +0.82(+3.20%) |
Jul 28, 2022 | 25.71 | 25.80 | 25.29 | 25.70 | 14,908,092 | -0.26(-1.01%) |
Jul 27, 2022 | 25.59 | 26.05 | 25.34 | 25.96 | 10,821,558 | +0.62(+2.46%) |
Jul 26, 2022 | 25.59 | 25.66 | 25.18 | 25.34 | 8,926,168 | -0.05(-0.18%) |
Jul 25, 2022 | 25.06 | 25.38 | 24.87 | 25.38 | 9,818,423 | +0.51(+2.07%) |
Jul 22, 2022 | 24.92 | 25.16 | 24.65 | 24.87 | 12,080,508 | -0.21(-0.83%) |
Jul 21, 2022 | 24.57 | 25.11 | 24.46 | 25.07 | 10,429,922 | -0.32(-1.28%) |
Jul 20, 2022 | 25.34 | 25.48 | 25.09 | 25.40 | 11,061,299 | +0.07(+0.29%) |
Jul 19, 2022 | 24.84 | 25.38 | 24.83 | 25.33 | 11,688,208 | +0.66(+2.67%) |
Jul 18, 2022 | 25.09 | 25.23 | 24.57 | 24.67 | 11,483,442 | +0.60(+2.51%) |
Jul 15, 2022 | 24.10 | 24.18 | 23.77 | 24.06 | 10,109,612 | +0.58(+2.46%) |
Jul 14, 2022 | 23.15 | 23.50 | 22.89 | 23.48 | 16,195,099 | -0.89(-3.67%) |
Jul 13, 2022 | 24.07 | 24.62 | 24.04 | 24.38 | 10,215,140 | +0.12(+0.48%) |
Jul 12, 2022 | 24.11 | 24.38 | 23.97 | 24.26 | 13,717,216 | -0.52(-2.11%) |
Jul 11, 2022 | 24.78 | 24.90 | 24.45 | 24.78 | 11,236,182 | -0.34(-1.36%) |
Jul 08, 2022 | 25.59 | 25.69 | 24.94 | 25.13 | 12,648,373 | +0.05(+0.22%) |
Jul 07, 2022 | 25.22 | 25.35 | 24.92 | 25.07 | 18,303,820 | +0.96(+3.97%) |
Jul 06, 2022 | 24.25 | 24.53 | 23.49 | 24.12 | 15,418,468 | -0.39(-1.58%) |
Jul 05, 2022 | 24.74 | 24.78 | 23.94 | 24.50 | 19,204,152 | -1.02(-4.00%) |
Jul 01, 2022 | 25.23 | 25.57 | 24.64 | 25.52 | 13,201,378 | -0.06(-0.25%) |
Jun 30, 2022 | 25.71 | 25.75 | 25.21 | 25.59 | 13,819,178 | -0.38(-1.46%) |
Jun 29, 2022 | 26.72 | 26.82 | 25.91 | 25.97 | 17,048,800 | -0.27(-1.03%) |
Jun 28, 2022 | 26.47 | 26.65 | 25.98 | 26.24 | 14,956,613 | +0.33(+1.29%) |
Jun 27, 2022 | 25.86 | 26.22 | 25.72 | 25.90 | 12,028,576 | +0.42(+1.67%) |
Jun 24, 2022 | 25.43 | 25.75 | 25.16 | 25.48 | 13,691,912 | +0.79(+3.18%) |
Jun 23, 2022 | 25.51 | 25.51 | 24.42 | 24.69 | 15,171,134 | -0.66(-2.60%) |
Jun 22, 2022 | 25.32 | 25.66 | 25.13 | 25.35 | 13,880,283 | -0.93(-3.54%) |
Jun 21, 2022 | 26.34 | 26.42 | 26.01 | 26.28 | 15,446,915 | +1.23(+4.90%) |
Jun 17, 2022 | 26.27 | 26.45 | 24.99 | 25.06 | 26,453,616 | -1.64(-6.15%) |
Jun 16, 2022 | 26.86 | 27.09 | 26.58 | 26.70 | 17,670,924 | -1.30(-4.64%) |
Jun 15, 2022 | 28.21 | 28.33 | 27.34 | 28.00 | 12,028,900 | +0.14(+0.52%) |
Jun 14, 2022 | 28.47 | 28.79 | 27.52 | 27.85 | 12,862,566 | -0.32(-1.15%) |
Jun 13, 2022 | 28.39 | 28.60 | 27.58 | 28.18 | 18,432,916 | -1.12(-3.82%) |
Jun 10, 2022 | 29.33 | 29.47 | 29.03 | 29.30 | 13,495,100 | -0.96(-3.16%) |
Jun 09, 2022 | 30.63 | 30.72 | 30.25 | 30.25 | 8,827,992 | -0.54(-1.76%) |
Jun 08, 2022 | 30.61 | 30.96 | 30.47 | 30.80 | 10,768,612 | -0.06(-0.20%) |
Jun 07, 2022 | 30.06 | 30.87 | 30.04 | 30.86 | 15,358,967 | +0.98(+3.29%) |
Jun 06, 2022 | 29.97 | 30.11 | 29.78 | 29.87 | 7,478,599 | +0.11(+0.36%) |
Jun 03, 2022 | 29.59 | 29.82 | 29.55 | 29.77 | 9,044,388 | +0.14(+0.49%) |
Jun 02, 2022 | 29.22 | 29.78 | 29.13 | 29.62 | 8,432,604 | +0.12(+0.40%) |