Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 26.92 | 27.35 | 26.73 | 26.77 | 29,728,766 | -0.61(-2.24%) |
Aug 30, 2022 | 28.25 | 28.28 | 27.27 | 27.38 | 28,596,680 | -0.94(-3.31%) |
Aug 29, 2022 | 28.02 | 28.70 | 28.02 | 28.32 | 28,039,824 | +0.25(+0.87%) |
Aug 26, 2022 | 28.30 | 28.49 | 27.82 | 28.07 | 25,616,292 | -0.18(-0.62%) |
Aug 25, 2022 | 28.18 | 28.31 | 27.96 | 28.25 | 16,885,234 | +0.13(+0.47%) |
Aug 24, 2022 | 28.03 | 28.45 | 27.98 | 28.12 | 17,586,634 | -0.04(-0.12%) |
Aug 23, 2022 | 27.50 | 28.21 | 27.50 | 28.15 | 34,524,468 | +0.99(+3.65%) |
Aug 22, 2022 | 26.99 | 27.33 | 26.80 | 27.16 | 29,651,622 | -0.18(-0.64%) |
Aug 19, 2022 | 27.51 | 27.55 | 27.13 | 27.34 | 26,857,676 | -0.61(-2.17%) |
Aug 18, 2022 | 28.01 | 28.07 | 27.61 | 27.94 | 18,461,174 | +0.08(+0.28%) |
Aug 17, 2022 | 27.49 | 28.08 | 27.42 | 27.86 | 21,627,020 | -0.11(-0.41%) |
Aug 16, 2022 | 27.90 | 28.07 | 27.71 | 27.98 | 19,817,224 | -0.11(-0.37%) |
Aug 15, 2022 | 27.57 | 28.18 | 27.50 | 28.08 | 16,381,577 | +0.03(+0.09%) |
Aug 12, 2022 | 27.42 | 28.14 | 27.38 | 28.06 | 28,805,440 | +1.00(+3.70%) |
Aug 11, 2022 | 27.73 | 27.85 | 26.92 | 27.06 | 29,676,508 | -0.49(-1.78%) |
Aug 10, 2022 | 27.64 | 27.75 | 27.32 | 27.55 | 28,783,612 | +0.61(+2.25%) |
Aug 09, 2022 | 27.06 | 27.18 | 26.68 | 26.94 | 20,208,900 | +0.04(+0.16%) |
Aug 08, 2022 | 26.70 | 26.99 | 26.56 | 26.90 | 40,089,664 | +0.81(+3.09%) |
Aug 05, 2022 | 25.44 | 26.21 | 25.41 | 26.09 | 24,441,362 | +0.39(+1.50%) |
Aug 04, 2022 | 25.40 | 25.84 | 25.32 | 25.71 | 30,249,004 | +0.71(+2.84%) |
Aug 03, 2022 | 24.96 | 25.12 | 24.62 | 25.00 | 21,408,820 | +0.03(+0.11%) |
Aug 02, 2022 | 25.00 | 25.23 | 24.71 | 24.97 | 24,397,576 | -0.18(-0.70%) |
Aug 01, 2022 | 25.21 | 25.63 | 24.93 | 25.14 | 27,694,988 | -0.31(-1.21%) |
Jul 29, 2022 | 25.20 | 25.67 | 25.15 | 25.45 | 26,595,458 | +0.17(+0.66%) |
Jul 28, 2022 | 25.00 | 25.33 | 24.57 | 25.28 | 36,183,024 | +0.71(+2.89%) |
Jul 27, 2022 | 24.03 | 24.61 | 23.88 | 24.57 | 34,041,460 | +0.83(+3.51%) |
Jul 26, 2022 | 23.83 | 24.05 | 23.56 | 23.74 | 16,817,566 | -0.01(-0.04%) |
Jul 25, 2022 | 23.36 | 23.82 | 23.28 | 23.75 | 23,998,008 | +0.90(+3.95%) |
Jul 22, 2022 | 23.18 | 23.25 | 22.69 | 22.85 | 25,937,800 | +0.03(+0.12%) |
Jul 21, 2022 | 22.50 | 22.84 | 22.39 | 22.82 | 21,533,716 | +0.03(+0.12%) |
Jul 20, 2022 | 23.02 | 23.11 | 22.65 | 22.79 | 24,831,142 | -0.24(-1.03%) |
Jul 19, 2022 | 22.92 | 23.23 | 22.86 | 23.03 | 15,543,791 | +0.26(+1.16%) |
Jul 18, 2022 | 23.06 | 23.33 | 22.67 | 22.77 | 23,267,722 | +0.03(+0.12%) |
Jul 15, 2022 | 22.41 | 22.82 | 22.18 | 22.74 | 18,315,742 | +0.31(+1.37%) |
Jul 14, 2022 | 22.44 | 22.57 | 22.11 | 22.43 | 29,332,812 | -0.59(-2.55%) |
Jul 13, 2022 | 22.84 | 23.43 | 22.80 | 23.02 | 25,237,418 | +0.10(+0.42%) |
Jul 12, 2022 | 22.77 | 23.14 | 22.73 | 22.93 | 25,439,442 | -0.27(-1.17%) |
Jul 11, 2022 | 23.48 | 23.53 | 23.11 | 23.20 | 26,151,888 | -0.96(-3.96%) |
Jul 08, 2022 | 24.21 | 24.26 | 23.89 | 24.15 | 16,499,466 | +0.20(+0.84%) |
Jul 07, 2022 | 23.69 | 24.12 | 23.68 | 23.95 | 26,184,308 | +0.82(+3.56%) |
Jul 06, 2022 | 23.23 | 23.29 | 22.65 | 23.13 | 27,985,246 | -0.05(-0.23%) |
Jul 05, 2022 | 23.03 | 23.21 | 22.74 | 23.18 | 38,392,088 | -0.56(-2.36%) |
Jul 01, 2022 | 23.50 | 23.84 | 23.18 | 23.74 | 24,997,726 | -0.28(-1.17%) |
Jun 30, 2022 | 23.83 | 24.32 | 23.71 | 24.02 | 35,461,088 | -0.34(-1.40%) |
Jun 29, 2022 | 24.56 | 24.63 | 24.08 | 24.36 | 25,476,348 | +0.11(+0.43%) |
Jun 28, 2022 | 24.89 | 25.00 | 24.06 | 24.26 | 24,040,144 | -0.21(-0.86%) |
Jun 27, 2022 | 24.11 | 24.67 | 24.06 | 24.47 | 28,974,084 | +0.61(+2.57%) |
Jun 24, 2022 | 23.77 | 24.16 | 23.52 | 23.86 | 31,739,274 | +0.05(+0.22%) |
Jun 23, 2022 | 24.43 | 24.47 | 23.64 | 23.80 | 30,628,556 | -0.53(-2.16%) |
Jun 22, 2022 | 24.06 | 24.75 | 23.95 | 24.33 | 28,527,460 | -0.13(-0.54%) |
Jun 21, 2022 | 24.68 | 24.83 | 24.37 | 24.46 | 23,197,402 | -0.03(-0.11%) |
Jun 17, 2022 | 24.71 | 24.83 | 24.21 | 24.49 | 37,730,128 | -0.31(-1.24%) |
Jun 16, 2022 | 24.95 | 25.19 | 24.36 | 24.79 | 37,775,020 | -1.15(-4.43%) |
Jun 15, 2022 | 25.56 | 26.18 | 25.22 | 25.94 | 33,538,456 | +0.68(+2.71%) |
Jun 14, 2022 | 25.50 | 25.59 | 25.00 | 25.26 | 33,252,096 | -0.19(-0.76%) |
Jun 13, 2022 | 25.79 | 25.93 | 25.15 | 25.45 | 50,501,332 | -1.32(-4.95%) |
Jun 10, 2022 | 26.62 | 26.99 | 26.52 | 26.78 | 40,531,716 | -0.83(-3.02%) |
Jun 09, 2022 | 27.83 | 28.14 | 27.55 | 27.61 | 39,228,188 | -0.47(-1.69%) |
Jun 08, 2022 | 28.68 | 28.84 | 28.00 | 28.08 | 40,639,164 | -0.65(-2.25%) |
Jun 07, 2022 | 28.53 | 28.87 | 28.35 | 28.73 | 39,040,800 | -0.49(-1.66%) |
Jun 06, 2022 | 29.71 | 29.77 | 29.10 | 29.21 | 22,135,268 | -0.31(-1.05%) |
Jun 03, 2022 | 29.42 | 29.64 | 29.28 | 29.52 | 30,438,822 | -0.25(-0.84%) |
Jun 02, 2022 | 29.69 | 29.86 | 29.33 | 29.78 | 32,889,004 | +0.37(+1.25%) |