Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 22.11 | 22.21 | 21.95 | 21.97 | 736,404 | -0.26(-1.15%) |
Aug 30, 2022 | 22.56 | 22.58 | 22.15 | 22.23 | 852,322 | -0.11(-0.51%) |
Aug 29, 2022 | 22.17 | 22.43 | 22.15 | 22.34 | 719,887 | +0.22(+0.99%) |
Aug 26, 2022 | 22.86 | 22.90 | 22.10 | 22.13 | 1,870,421 | -0.85(-3.72%) |
Aug 25, 2022 | 22.76 | 22.99 | 22.71 | 22.98 | 432,102 | +0.20(+0.88%) |
Aug 24, 2022 | 22.57 | 22.90 | 22.57 | 22.78 | 370,312 | +0.05(+0.21%) |
Aug 23, 2022 | 22.63 | 22.94 | 22.62 | 22.73 | 841,722 | +0.32(+1.44%) |
Aug 22, 2022 | 22.54 | 22.54 | 22.36 | 22.41 | 472,128 | -0.64(-2.76%) |
Aug 19, 2022 | 23.16 | 23.17 | 22.98 | 23.05 | 438,213 | -0.57(-2.41%) |
Aug 18, 2022 | 23.64 | 23.69 | 23.53 | 23.62 | 1,162,633 | -0.02(-0.08%) |
Aug 17, 2022 | 23.56 | 23.77 | 23.49 | 23.64 | 561,203 | -0.13(-0.56%) |
Aug 16, 2022 | 23.69 | 23.85 | 23.69 | 23.77 | 343,781 | -0.12(-0.52%) |
Aug 15, 2022 | 23.77 | 23.95 | 23.77 | 23.89 | 756,798 | -0.24(-0.98%) |
Aug 12, 2022 | 23.94 | 24.15 | 23.87 | 24.13 | 688,337 | +0.20(+0.83%) |
Aug 11, 2022 | 24.00 | 24.04 | 23.88 | 23.93 | 595,216 | +0.18(+0.76%) |
Aug 10, 2022 | 23.76 | 23.89 | 23.67 | 23.75 | 1,707,070 | +0.42(+1.79%) |
Aug 09, 2022 | 23.47 | 23.51 | 23.30 | 23.33 | 635,414 | -0.10(-0.45%) |
Aug 08, 2022 | 23.51 | 23.62 | 23.38 | 23.44 | 729,539 | +0.06(+0.24%) |
Aug 05, 2022 | 23.19 | 23.42 | 23.18 | 23.38 | 420,159 | -0.07(-0.28%) |
Aug 04, 2022 | 23.37 | 23.51 | 23.33 | 23.45 | 829,732 | +0.17(+0.73%) |
Aug 03, 2022 | 23.15 | 23.30 | 23.02 | 23.28 | 436,940 | +0.28(+1.24%) |
Aug 02, 2022 | 23.11 | 23.24 | 22.98 | 22.99 | 816,995 | -0.41(-1.74%) |
Aug 01, 2022 | 23.50 | 23.65 | 23.26 | 23.40 | 681,267 | +0.00(+0.00%) |
Jul 29, 2022 | 23.10 | 23.43 | 23.03 | 23.40 | 1,612,264 | +0.62(+2.71%) |
Jul 28, 2022 | 22.53 | 22.82 | 22.35 | 22.78 | 1,245,312 | +0.36(+1.61%) |
Jul 27, 2022 | 22.03 | 22.47 | 22.00 | 22.42 | 1,806,241 | +0.69(+3.19%) |
Jul 26, 2022 | 21.89 | 21.96 | 21.71 | 21.73 | 3,563,733 | -0.51(-2.31%) |
Jul 25, 2022 | 22.21 | 22.34 | 22.13 | 22.24 | 2,448,471 | +0.30(+1.39%) |
Jul 22, 2022 | 22.15 | 22.27 | 21.85 | 21.94 | 962,332 | -0.06(-0.26%) |
Jul 21, 2022 | 21.66 | 22.02 | 21.65 | 21.99 | 1,871,283 | +0.33(+1.53%) |
Jul 20, 2022 | 22.27 | 22.33 | 21.42 | 21.66 | 4,607,350 | -0.94(-4.16%) |
Jul 19, 2022 | 22.38 | 22.67 | 22.34 | 22.60 | 881,816 | +0.91(+4.20%) |
Jul 18, 2022 | 21.92 | 22.02 | 21.64 | 21.69 | 810,898 | +0.36(+1.69%) |
Jul 15, 2022 | 21.26 | 21.48 | 21.15 | 21.33 | 2,313,058 | +0.42(+2.00%) |
Jul 14, 2022 | 20.90 | 21.15 | 20.52 | 20.91 | 4,195,282 | -0.97(-4.43%) |
Jul 13, 2022 | 21.58 | 22.01 | 21.52 | 21.88 | 1,105,654 | +0.03(+0.13%) |
Jul 12, 2022 | 21.86 | 22.07 | 21.81 | 21.85 | 885,720 | -0.23(-1.03%) |
Jul 11, 2022 | 22.22 | 22.27 | 22.05 | 22.08 | 870,939 | -0.43(-1.90%) |
Jul 08, 2022 | 22.51 | 22.62 | 22.34 | 22.51 | 466,346 | +0.09(+0.38%) |
Jul 07, 2022 | 22.25 | 22.43 | 22.25 | 22.42 | 475,156 | +0.47(+2.16%) |
Jul 06, 2022 | 21.82 | 21.99 | 21.73 | 21.95 | 673,942 | -0.15(-0.69%) |
Jul 05, 2022 | 21.95 | 22.10 | 21.73 | 22.10 | 1,699,821 | -0.89(-3.88%) |
Jul 01, 2022 | 22.66 | 23.00 | 22.53 | 22.99 | 808,972 | +0.12(+0.54%) |
Jun 30, 2022 | 22.66 | 22.93 | 22.47 | 22.87 | 1,180,575 | -0.32(-1.39%) |
Jun 29, 2022 | 23.47 | 23.47 | 23.18 | 23.19 | 1,006,090 | -0.28(-1.17%) |
Jun 28, 2022 | 23.78 | 23.88 | 23.45 | 23.47 | 1,012,417 | -0.08(-0.32%) |
Jun 27, 2022 | 23.63 | 23.73 | 23.49 | 23.54 | 1,127,575 | -0.35(-1.47%) |
Jun 24, 2022 | 23.37 | 23.90 | 23.36 | 23.89 | 1,272,465 | +0.68(+2.95%) |
Jun 23, 2022 | 23.26 | 23.28 | 22.93 | 23.21 | 1,671,388 | -0.07(-0.29%) |
Jun 22, 2022 | 23.15 | 23.54 | 23.11 | 23.28 | 1,235,982 | -0.23(-0.97%) |
Jun 21, 2022 | 23.58 | 23.66 | 23.48 | 23.50 | 884,327 | +0.32(+1.39%) |
Jun 17, 2022 | 23.32 | 23.43 | 22.99 | 23.18 | 1,460,203 | +0.00(+0.00%) |
Jun 16, 2022 | 23.12 | 23.34 | 23.02 | 23.18 | 2,740,849 | -0.68(-2.86%) |
Jun 15, 2022 | 23.71 | 24.01 | 23.41 | 23.86 | 2,797,352 | +0.84(+3.63%) |
Jun 14, 2022 | 23.27 | 23.40 | 22.86 | 23.03 | 1,257,529 | -0.10(-0.45%) |
Jun 13, 2022 | 23.28 | 23.41 | 23.04 | 23.13 | 1,359,375 | -0.85(-3.56%) |
Jun 10, 2022 | 24.12 | 24.16 | 23.88 | 23.99 | 2,082,903 | -1.26(-5.00%) |
Jun 09, 2022 | 25.60 | 25.69 | 25.24 | 25.25 | 1,433,531 | -0.82(-3.15%) |
Jun 08, 2022 | 26.17 | 26.27 | 26.02 | 26.07 | 613,423 | -0.35(-1.33%) |
Jun 07, 2022 | 26.15 | 26.46 | 26.14 | 26.42 | 663,532 | -0.05(-0.17%) |
Jun 06, 2022 | 26.51 | 26.67 | 26.42 | 26.47 | 703,515 | +0.32(+1.23%) |
Jun 03, 2022 | 26.14 | 26.26 | 26.08 | 26.14 | 583,250 | -0.49(-1.83%) |
Jun 02, 2022 | 26.30 | 26.64 | 26.22 | 26.63 | 910,978 | +0.52(+1.98%) |