Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 23.03 | 23.17 | 22.69 | 22.75 | 3,609,377 | -0.22(-0.97%) |
Aug 30, 2022 | 23.49 | 23.50 | 22.69 | 22.97 | 3,211,943 | -0.26(-1.12%) |
Aug 29, 2022 | 23.18 | 23.47 | 23.08 | 23.23 | 3,072,818 | +0.76(+3.39%) |
Aug 26, 2022 | 23.24 | 23.31 | 22.47 | 22.47 | 2,080,727 | -0.72(-3.12%) |
Aug 25, 2022 | 22.69 | 23.22 | 22.64 | 23.19 | 2,608,030 | +0.64(+2.82%) |
Aug 24, 2022 | 22.53 | 22.62 | 22.30 | 22.56 | 2,370,870 | -0.37(-1.60%) |
Aug 23, 2022 | 22.75 | 23.31 | 22.74 | 22.92 | 2,623,993 | +0.85(+3.84%) |
Aug 22, 2022 | 22.12 | 22.30 | 21.90 | 22.07 | 2,059,410 | -0.51(-2.26%) |
Aug 19, 2022 | 22.93 | 22.97 | 22.47 | 22.59 | 2,768,104 | -1.22(-5.11%) |
Aug 18, 2022 | 23.95 | 23.97 | 23.75 | 23.80 | 1,525,054 | -0.05(-0.20%) |
Aug 17, 2022 | 23.98 | 24.09 | 23.75 | 23.85 | 1,785,635 | -0.55(-2.25%) |
Aug 16, 2022 | 24.40 | 24.59 | 24.29 | 24.40 | 2,197,468 | +0.63(+2.64%) |
Aug 15, 2022 | 23.78 | 23.86 | 23.49 | 23.77 | 2,214,816 | -0.72(-2.95%) |
Aug 12, 2022 | 24.28 | 24.53 | 24.16 | 24.50 | 1,870,442 | +0.01(+0.04%) |
Aug 11, 2022 | 24.69 | 24.95 | 24.44 | 24.49 | 2,441,834 | -0.25(-1.01%) |
Aug 10, 2022 | 24.73 | 24.89 | 24.52 | 24.74 | 2,240,848 | +0.68(+2.85%) |
Aug 09, 2022 | 23.88 | 24.08 | 23.75 | 24.05 | 2,159,415 | +0.12(+0.48%) |
Aug 08, 2022 | 23.98 | 24.24 | 23.79 | 23.94 | 2,462,508 | +0.33(+1.39%) |
Aug 05, 2022 | 23.12 | 23.77 | 22.95 | 23.61 | 1,800,756 | +0.33(+1.41%) |
Aug 04, 2022 | 23.15 | 23.52 | 23.03 | 23.28 | 1,966,050 | +0.14(+0.58%) |
Aug 03, 2022 | 23.11 | 23.26 | 22.95 | 23.15 | 1,635,261 | +0.44(+1.95%) |
Aug 02, 2022 | 23.13 | 23.14 | 22.66 | 22.70 | 2,109,560 | -0.68(-2.89%) |
Aug 01, 2022 | 23.50 | 23.60 | 23.19 | 23.38 | 2,164,486 | -0.34(-1.42%) |
Jul 29, 2022 | 23.40 | 23.79 | 23.24 | 23.71 | 4,458,497 | +1.03(+4.55%) |
Jul 28, 2022 | 22.73 | 23.04 | 22.31 | 22.68 | 2,524,296 | -0.05(-0.21%) |
Jul 27, 2022 | 22.26 | 22.79 | 22.07 | 22.73 | 2,404,829 | +0.65(+2.93%) |
Jul 26, 2022 | 22.42 | 22.53 | 21.95 | 22.08 | 3,540,206 | -0.81(-3.54%) |
Jul 25, 2022 | 22.76 | 23.13 | 22.61 | 22.89 | 3,040,534 | +0.68(+3.04%) |
Jul 22, 2022 | 22.78 | 22.83 | 22.13 | 22.22 | 3,168,758 | -0.50(-2.21%) |
Jul 21, 2022 | 22.51 | 22.73 | 22.30 | 22.72 | 2,502,640 | +0.29(+1.29%) |
Jul 20, 2022 | 22.53 | 22.72 | 22.19 | 22.43 | 3,288,775 | -0.23(-1.02%) |
Jul 19, 2022 | 21.87 | 22.70 | 21.75 | 22.66 | 5,385,482 | +1.29(+6.05%) |
Jul 18, 2022 | 21.44 | 21.72 | 21.24 | 21.37 | 3,542,517 | +0.33(+1.56%) |
Jul 15, 2022 | 20.70 | 21.04 | 20.43 | 21.04 | 2,573,886 | +0.39(+1.87%) |
Jul 14, 2022 | 20.45 | 20.73 | 20.22 | 20.66 | 2,588,326 | -0.74(-3.47%) |
Jul 13, 2022 | 21.04 | 21.55 | 20.78 | 21.40 | 2,211,209 | +0.17(+0.82%) |
Jul 12, 2022 | 20.82 | 21.57 | 20.78 | 21.23 | 2,474,199 | +0.31(+1.48%) |
Jul 11, 2022 | 20.73 | 21.06 | 20.58 | 20.92 | 2,559,690 | -0.42(-1.99%) |
Jul 08, 2022 | 21.53 | 21.60 | 21.09 | 21.34 | 3,143,274 | -0.06(-0.27%) |
Jul 07, 2022 | 21.40 | 21.69 | 21.28 | 21.40 | 3,058,786 | +0.66(+3.16%) |
Jul 06, 2022 | 20.45 | 20.82 | 20.12 | 20.74 | 4,813,341 | -0.34(-1.60%) |
Jul 05, 2022 | 20.73 | 21.08 | 20.49 | 21.08 | 3,503,442 | -0.99(-4.50%) |
Jul 01, 2022 | 21.77 | 22.09 | 21.15 | 22.07 | 3,066,377 | +0.28(+1.28%) |
Jun 30, 2022 | 21.40 | 22.12 | 21.11 | 21.80 | 4,585,486 | -0.88(-3.87%) |
Jun 29, 2022 | 23.04 | 23.12 | 22.35 | 22.67 | 3,351,647 | -0.51(-2.20%) |
Jun 28, 2022 | 23.62 | 23.95 | 23.11 | 23.18 | 2,884,770 | -0.25(-1.07%) |
Jun 27, 2022 | 23.30 | 23.70 | 23.09 | 23.43 | 3,246,370 | +0.37(+1.59%) |
Jun 24, 2022 | 22.44 | 23.10 | 22.33 | 23.07 | 4,753,717 | +0.59(+2.62%) |
Jun 23, 2022 | 22.86 | 22.94 | 22.10 | 22.48 | 4,896,219 | -0.39(-1.69%) |
Jun 22, 2022 | 22.89 | 23.20 | 22.49 | 22.87 | 7,861,067 | -2.12(-8.49%) |
Jun 21, 2022 | 25.35 | 25.48 | 24.91 | 24.99 | 2,997,550 | -0.07(-0.27%) |
Jun 17, 2022 | 25.30 | 25.40 | 24.58 | 25.05 | 4,264,147 | -0.17(-0.69%) |
Jun 16, 2022 | 25.45 | 25.68 | 25.12 | 25.23 | 4,069,796 | -1.46(-5.46%) |
Jun 15, 2022 | 26.46 | 26.95 | 26.03 | 26.68 | 3,368,207 | +0.65(+2.48%) |
Jun 14, 2022 | 25.95 | 26.40 | 25.69 | 26.04 | 3,711,295 | -0.05(-0.18%) |
Jun 13, 2022 | 26.44 | 26.58 | 25.90 | 26.09 | 4,232,806 | -1.51(-5.49%) |
Jun 10, 2022 | 28.05 | 28.12 | 27.43 | 27.60 | 4,503,246 | -1.15(-3.99%) |
Jun 09, 2022 | 29.77 | 29.84 | 28.73 | 28.75 | 4,208,054 | -1.77(-5.81%) |
Jun 08, 2022 | 31.10 | 31.22 | 30.35 | 30.52 | 3,080,273 | -1.68(-5.21%) |
Jun 07, 2022 | 31.55 | 32.23 | 31.54 | 32.20 | 2,422,697 | +0.49(+1.55%) |
Jun 06, 2022 | 31.71 | 32.01 | 31.55 | 31.71 | 3,143,580 | +0.15(+0.49%) |
Jun 03, 2022 | 31.35 | 31.68 | 31.25 | 31.55 | 2,676,077 | -0.14(-0.46%) |
Jun 02, 2022 | 31.26 | 32.57 | 31.13 | 31.70 | 5,229,154 | +0.94(+3.04%) |