Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 25.98 | 26.48 | 25.07 | 25.41 | 1,853,244 | +0.01(+0.04%) |
Aug 30, 2022 | 26.23 | 26.66 | 24.77 | 25.40 | 2,187,298 | -0.34(-1.32%) |
Aug 29, 2022 | 25.73 | 26.51 | 25.46 | 25.74 | 2,628,096 | -0.48(-1.83%) |
Aug 26, 2022 | 27.55 | 27.86 | 25.80 | 26.22 | 3,059,070 | -1.14(-4.17%) |
Aug 25, 2022 | 27.14 | 27.63 | 25.64 | 27.36 | 5,229,259 | +1.69(+6.58%) |
Aug 24, 2022 | 24.59 | 26.02 | 24.36 | 25.67 | 2,848,664 | +1.57(+6.51%) |
Aug 23, 2022 | 24.70 | 25.21 | 24.03 | 24.10 | 3,904,013 | -0.60(-2.43%) |
Aug 22, 2022 | 24.45 | 24.70 | 23.45 | 24.70 | 4,896,277 | -0.84(-3.29%) |
Aug 19, 2022 | 25.75 | 26.14 | 24.97 | 25.54 | 6,056,285 | -1.03(-3.88%) |
Aug 18, 2022 | 26.75 | 27.17 | 25.59 | 26.57 | 6,105,412 | -0.01(-0.04%) |
Aug 17, 2022 | 26.00 | 27.20 | 25.68 | 26.58 | 16,188,774 | -0.22(-0.82%) |
Aug 16, 2022 | 28.60 | 28.78 | 26.38 | 26.80 | 10,764,070 | -3.56(-11.73%) |
Aug 15, 2022 | 30.20 | 31.36 | 30.05 | 30.36 | 3,929,141 | -0.10(-0.33%) |
Aug 12, 2022 | 29.49 | 31.47 | 28.84 | 30.46 | 3,825,946 | +1.26(+4.32%) |
Aug 11, 2022 | 29.50 | 30.39 | 29.06 | 29.20 | 4,232,644 | -0.10(-0.34%) |
Aug 10, 2022 | 25.75 | 29.58 | 25.10 | 29.30 | 7,752,999 | +4.54(+18.34%) |
Aug 09, 2022 | 24.47 | 25.20 | 24.03 | 24.76 | 2,626,573 | -0.39(-1.55%) |
Aug 08, 2022 | 25.03 | 25.80 | 24.75 | 25.15 | 4,096,577 | +1.05(+4.36%) |
Aug 05, 2022 | 23.45 | 24.28 | 22.97 | 24.10 | 4,064,267 | +1.22(+5.33%) |
Aug 04, 2022 | 21.54 | 22.94 | 21.43 | 22.88 | 2,471,224 | +1.39(+6.47%) |
Aug 03, 2022 | 21.78 | 21.87 | 20.63 | 21.49 | 1,848,617 | +0.09(+0.42%) |
Aug 02, 2022 | 20.09 | 21.68 | 20.02 | 21.40 | 2,630,622 | +1.04(+5.11%) |
Aug 01, 2022 | 20.15 | 20.69 | 19.49 | 20.36 | 1,907,784 | +0.13(+0.64%) |
Jul 29, 2022 | 20.00 | 20.84 | 19.78 | 20.23 | 2,476,953 | +0.06(+0.30%) |
Jul 28, 2022 | 19.30 | 22.02 | 19.19 | 20.17 | 7,128,133 | +2.97(+17.27%) |
Jul 27, 2022 | 16.90 | 17.29 | 16.46 | 17.20 | 1,657,740 | +0.76(+4.62%) |
Jul 26, 2022 | 16.90 | 17.07 | 16.29 | 16.44 | 1,035,979 | -0.62(-3.63%) |
Jul 25, 2022 | 16.50 | 17.14 | 16.19 | 17.06 | 1,365,526 | +0.54(+3.27%) |
Jul 22, 2022 | 17.62 | 18.01 | 16.34 | 16.52 | 1,954,997 | -1.10(-6.24%) |
Jul 21, 2022 | 17.97 | 18.07 | 17.29 | 17.62 | 1,680,656 | -0.43(-2.38%) |
Jul 20, 2022 | 17.78 | 18.47 | 17.68 | 18.05 | 2,480,585 | +0.60(+3.44%) |
Jul 19, 2022 | 17.15 | 17.69 | 16.63 | 17.45 | 2,058,270 | +0.64(+3.81%) |
Jul 18, 2022 | 16.41 | 17.40 | 16.38 | 16.81 | 2,248,275 | +0.76(+4.74%) |
Jul 15, 2022 | 16.56 | 16.68 | 15.06 | 16.05 | 3,883,058 | -1.03(-6.03%) |
Jul 14, 2022 | 17.31 | 17.44 | 16.87 | 17.08 | 1,898,154 | -0.53(-3.01%) |
Jul 13, 2022 | 17.06 | 17.95 | 16.75 | 17.61 | 1,193,911 | +0.12(+0.69%) |
Jul 12, 2022 | 17.71 | 17.86 | 16.83 | 17.49 | 1,963,993 | -0.38(-2.13%) |
Jul 11, 2022 | 18.73 | 18.90 | 17.71 | 17.87 | 1,801,407 | -1.03(-5.45%) |
Jul 08, 2022 | 18.40 | 19.52 | 18.17 | 18.90 | 1,968,040 | +0.53(+2.89%) |
Jul 07, 2022 | 17.51 | 18.70 | 17.43 | 18.37 | 1,764,601 | +1.08(+6.25%) |
Jul 06, 2022 | 17.24 | 17.98 | 16.94 | 17.29 | 1,479,697 | +0.09(+0.52%) |
Jul 05, 2022 | 16.42 | 17.23 | 15.48 | 17.20 | 1,911,542 | +0.32(+1.90%) |
Jul 01, 2022 | 16.72 | 17.18 | 16.42 | 16.88 | 1,183,083 | +0.38(+2.30%) |
Jun 30, 2022 | 16.08 | 16.77 | 15.78 | 16.50 | 2,032,294 | +0.16(+0.98%) |
Jun 29, 2022 | 16.74 | 16.77 | 15.85 | 16.34 | 1,980,009 | -0.77(-4.50%) |
Jun 28, 2022 | 18.25 | 18.53 | 16.92 | 17.11 | 1,571,049 | -1.14(-6.25%) |
Jun 27, 2022 | 18.24 | 18.59 | 17.77 | 18.25 | 1,602,406 | +0.17(+0.94%) |
Jun 24, 2022 | 18.42 | 18.55 | 17.77 | 18.08 | 4,448,532 | -0.03(-0.17%) |
Jun 23, 2022 | 17.05 | 18.15 | 16.73 | 18.11 | 2,245,015 | +1.26(+7.48%) |
Jun 22, 2022 | 16.69 | 17.45 | 16.58 | 16.85 | 2,506,894 | -0.43(-2.49%) |
Jun 21, 2022 | 17.20 | 17.89 | 17.19 | 17.28 | 2,140,958 | +0.29(+1.71%) |
Jun 17, 2022 | 16.23 | 17.36 | 16.15 | 16.99 | 5,126,915 | +0.98(+6.12%) |
Jun 16, 2022 | 15.92 | 16.45 | 15.31 | 16.01 | 3,056,370 | -0.63(-3.79%) |
Jun 15, 2022 | 15.90 | 17.26 | 15.59 | 16.64 | 3,568,058 | +0.99(+6.33%) |
Jun 14, 2022 | 15.69 | 16.12 | 15.22 | 15.65 | 2,239,825 | +0.04(+0.26%) |
Jun 13, 2022 | 15.97 | 16.30 | 14.63 | 15.61 | 4,103,358 | -1.44(-8.45%) |
Jun 10, 2022 | 17.40 | 17.83 | 16.75 | 17.05 | 1,895,623 | -0.80(-4.48%) |
Jun 09, 2022 | 18.32 | 18.84 | 17.81 | 17.85 | 1,679,666 | -0.83(-4.44%) |
Jun 08, 2022 | 18.98 | 19.46 | 18.55 | 18.68 | 1,659,753 | -0.50(-2.61%) |
Jun 07, 2022 | 18.50 | 19.41 | 18.36 | 19.18 | 1,666,435 | +0.30(+1.59%) |
Jun 06, 2022 | 18.80 | 19.82 | 18.54 | 18.88 | 2,817,072 | +0.66(+3.62%) |
Jun 03, 2022 | 18.23 | 18.89 | 17.91 | 18.22 | 1,733,346 | -0.32(-1.73%) |
Jun 02, 2022 | 17.12 | 18.78 | 17.09 | 18.54 | 2,494,269 | +1.53(+8.99%) |