Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 21.76 | 21.87 | 21.65 | 21.66 | 3,606,090 | -0.10(-0.46%) |
Aug 30, 2022 | 22.08 | 22.15 | 21.71 | 21.76 | 8,400,677 | +0.47(+2.19%) |
Aug 29, 2022 | 21.18 | 21.45 | 21.16 | 21.30 | 4,321,368 | +0.04(+0.19%) |
Aug 26, 2022 | 21.77 | 21.82 | 21.23 | 21.26 | 5,770,852 | -0.49(-2.24%) |
Aug 25, 2022 | 21.57 | 21.75 | 21.50 | 21.74 | 3,824,777 | -0.01(-0.05%) |
Aug 24, 2022 | 21.73 | 21.80 | 21.67 | 21.75 | 5,370,234 | +0.24(+1.11%) |
Aug 23, 2022 | 21.55 | 21.73 | 21.51 | 21.51 | 6,752,173 | +0.33(+1.54%) |
Aug 22, 2022 | 21.26 | 21.34 | 21.18 | 21.19 | 7,454,368 | -0.48(-2.20%) |
Aug 19, 2022 | 21.76 | 21.83 | 21.54 | 21.66 | 5,493,171 | -0.47(-2.11%) |
Aug 18, 2022 | 22.18 | 22.23 | 22.06 | 22.13 | 4,793,283 | -0.01(-0.04%) |
Aug 17, 2022 | 22.08 | 22.31 | 22.06 | 22.14 | 8,453,905 | -0.03(-0.13%) |
Aug 16, 2022 | 22.22 | 22.29 | 22.12 | 22.17 | 10,815,511 | -0.15(-0.67%) |
Aug 15, 2022 | 22.19 | 22.46 | 22.13 | 22.32 | 8,656,780 | +0.15(+0.67%) |
Aug 12, 2022 | 22.00 | 22.17 | 21.97 | 22.17 | 7,923,632 | +0.46(+2.10%) |
Aug 11, 2022 | 21.78 | 21.82 | 21.48 | 21.71 | 16,406,094 | -0.15(-0.68%) |
Aug 10, 2022 | 21.54 | 21.93 | 21.45 | 21.86 | 9,548,162 | +0.72(+3.43%) |
Aug 09, 2022 | 21.00 | 21.22 | 20.97 | 21.14 | 8,435,613 | +0.16(+0.78%) |
Aug 08, 2022 | 20.96 | 21.10 | 20.85 | 20.97 | 8,496,033 | +0.06(+0.28%) |
Aug 05, 2022 | 20.65 | 20.99 | 20.62 | 20.91 | 8,375,887 | +0.41(+2.02%) |
Aug 04, 2022 | 20.41 | 20.54 | 20.34 | 20.50 | 5,260,416 | -0.22(-1.05%) |
Aug 03, 2022 | 20.50 | 20.76 | 20.44 | 20.72 | 3,903,746 | +0.33(+1.60%) |
Aug 02, 2022 | 20.41 | 20.54 | 20.37 | 20.39 | 4,391,678 | -0.05(-0.24%) |
Aug 01, 2022 | 20.54 | 20.57 | 20.37 | 20.44 | 5,682,859 | -0.05(-0.24%) |
Jul 29, 2022 | 20.34 | 20.54 | 20.29 | 20.49 | 9,661,472 | +0.14(+0.68%) |
Jul 28, 2022 | 20.03 | 20.36 | 20.01 | 20.35 | 3,881,671 | +0.43(+2.18%) |
Jul 27, 2022 | 19.73 | 20.03 | 19.73 | 19.92 | 9,758,603 | +0.33(+1.66%) |
Jul 26, 2022 | 19.71 | 19.74 | 19.54 | 19.59 | 7,382,897 | -0.21(-1.05%) |
Jul 25, 2022 | 19.80 | 19.84 | 19.72 | 19.80 | 6,878,609 | +0.00(+0.00%) |
Jul 22, 2022 | 19.67 | 19.80 | 19.58 | 19.80 | 5,644,915 | +0.27(+1.36%) |
Jul 21, 2022 | 19.38 | 19.53 | 19.28 | 19.53 | 4,741,659 | +0.25(+1.28%) |
Jul 20, 2022 | 19.21 | 19.34 | 19.12 | 19.29 | 6,271,935 | -0.11(-0.56%) |
Jul 19, 2022 | 19.24 | 19.43 | 19.24 | 19.39 | 5,640,268 | +0.54(+2.88%) |
Jul 18, 2022 | 18.96 | 19.07 | 18.79 | 18.85 | 4,915,719 | +0.12(+0.63%) |
Jul 15, 2022 | 18.77 | 18.85 | 18.56 | 18.73 | 4,976,930 | +0.11(+0.58%) |
Jul 14, 2022 | 18.29 | 18.69 | 18.21 | 18.63 | 8,981,608 | +0.15(+0.80%) |
Jul 13, 2022 | 18.37 | 18.55 | 18.32 | 18.48 | 6,957,467 | -0.20(-1.06%) |
Jul 12, 2022 | 18.76 | 18.91 | 18.66 | 18.68 | 7,229,015 | -0.25(-1.30%) |
Jul 11, 2022 | 19.12 | 19.16 | 18.89 | 18.92 | 9,283,902 | -0.06(-0.31%) |
Jul 08, 2022 | 18.84 | 19.03 | 18.83 | 18.98 | 9,461,288 | +0.20(+1.05%) |
Jul 07, 2022 | 18.47 | 18.80 | 18.45 | 18.78 | 11,514,755 | +0.56(+3.08%) |
Jul 06, 2022 | 18.02 | 18.31 | 17.99 | 18.22 | 9,785,807 | +0.22(+1.20%) |
Jul 05, 2022 | 17.69 | 18.02 | 17.62 | 18.00 | 9,606,843 | +0.32(+1.78%) |
Jul 01, 2022 | 17.39 | 17.75 | 17.36 | 17.69 | 9,633,684 | +0.20(+1.13%) |
Jun 30, 2022 | 17.44 | 17.62 | 17.32 | 17.49 | 9,189,192 | -0.01(-0.06%) |
Jun 29, 2022 | 17.44 | 17.55 | 17.38 | 17.50 | 6,815,066 | +0.01(+0.06%) |
Jun 28, 2022 | 17.80 | 17.86 | 17.48 | 17.49 | 3,991,427 | -0.36(-2.04%) |
Jun 27, 2022 | 18.08 | 18.12 | 17.85 | 17.86 | 4,977,337 | -0.26(-1.42%) |
Jun 24, 2022 | 17.91 | 18.18 | 17.90 | 18.11 | 4,086,748 | +0.46(+2.63%) |
Jun 23, 2022 | 17.62 | 17.73 | 17.51 | 17.65 | 7,831,625 | +0.27(+1.53%) |
Jun 22, 2022 | 17.33 | 17.60 | 17.28 | 17.38 | 7,654,510 | -0.37(-2.11%) |
Jun 21, 2022 | 17.48 | 17.85 | 17.41 | 17.76 | 7,237,369 | +0.59(+3.45%) |
Jun 17, 2022 | 17.18 | 17.29 | 17.02 | 17.17 | 19,141,664 | +0.30(+1.75%) |
Jun 16, 2022 | 17.04 | 17.10 | 16.83 | 16.87 | 10,561,514 | -0.64(-3.66%) |
Jun 15, 2022 | 17.32 | 17.65 | 17.28 | 17.51 | 8,160,062 | +0.32(+1.83%) |
Jun 14, 2022 | 17.06 | 17.27 | 17.02 | 17.20 | 5,744,031 | +0.22(+1.28%) |
Jun 13, 2022 | 17.06 | 17.23 | 16.87 | 16.98 | 6,539,089 | -0.67(-3.80%) |
Jun 10, 2022 | 17.91 | 17.95 | 17.60 | 17.65 | 7,271,070 | -0.54(-2.98%) |
Jun 09, 2022 | 18.44 | 18.48 | 18.19 | 18.19 | 4,987,213 | -0.26(-1.39%) |
Jun 08, 2022 | 18.51 | 18.57 | 18.37 | 18.45 | 5,576,023 | -0.27(-1.42%) |
Jun 07, 2022 | 18.47 | 18.73 | 18.47 | 18.71 | 4,555,989 | +0.01(+0.05%) |
Jun 06, 2022 | 19.00 | 19.06 | 18.69 | 18.70 | 6,762,193 | -0.10(-0.52%) |
Jun 03, 2022 | 18.93 | 19.02 | 18.72 | 18.80 | 6,797,562 | -0.47(-2.46%) |
Jun 02, 2022 | 19.05 | 19.28 | 18.93 | 19.28 | 6,442,058 | +0.20(+1.03%) |