Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 21.76 | 21.83 | 21.23 | 21.31 | 4,810,343 | -0.34(-1.57%) |
Aug 30, 2022 | 21.44 | 21.75 | 21.26 | 21.65 | 1,904,419 | +0.25(+1.17%) |
Aug 29, 2022 | 21.26 | 21.54 | 21.16 | 21.40 | 1,052,101 | +0.00(+0.00%) |
Aug 26, 2022 | 22.19 | 22.31 | 21.40 | 21.40 | 1,265,058 | -0.80(-3.60%) |
Aug 25, 2022 | 21.85 | 22.20 | 21.69 | 22.20 | 1,290,578 | +0.42(+1.93%) |
Aug 24, 2022 | 21.67 | 21.95 | 21.50 | 21.78 | 1,708,730 | +0.06(+0.28%) |
Aug 23, 2022 | 21.84 | 21.98 | 21.69 | 21.72 | 1,562,926 | -0.06(-0.28%) |
Aug 22, 2022 | 21.92 | 21.96 | 21.70 | 21.78 | 1,577,453 | -0.41(-1.85%) |
Aug 19, 2022 | 22.36 | 22.48 | 22.10 | 22.19 | 1,275,781 | -0.38(-1.68%) |
Aug 18, 2022 | 22.60 | 22.64 | 22.25 | 22.57 | 1,010,032 | +0.02(+0.09%) |
Aug 17, 2022 | 23.06 | 23.08 | 22.41 | 22.55 | 1,478,981 | -0.81(-3.47%) |
Aug 16, 2022 | 23.34 | 23.56 | 23.18 | 23.36 | 1,068,260 | +0.12(+0.52%) |
Aug 15, 2022 | 23.01 | 23.35 | 22.60 | 23.24 | 2,978,440 | -0.05(-0.21%) |
Aug 12, 2022 | 23.21 | 23.30 | 22.99 | 23.29 | 1,027,414 | +0.30(+1.30%) |
Aug 11, 2022 | 23.04 | 23.09 | 22.85 | 22.99 | 1,469,402 | +0.13(+0.57%) |
Aug 10, 2022 | 22.68 | 23.00 | 22.61 | 22.86 | 1,207,817 | +0.51(+2.28%) |
Aug 09, 2022 | 22.67 | 22.71 | 22.21 | 22.35 | 1,166,922 | -0.32(-1.41%) |
Aug 08, 2022 | 22.82 | 23.13 | 22.65 | 22.67 | 1,236,239 | -0.02(-0.09%) |
Aug 05, 2022 | 22.67 | 22.91 | 22.50 | 22.69 | 1,143,295 | -0.08(-0.35%) |
Aug 04, 2022 | 22.62 | 22.91 | 22.50 | 22.77 | 1,482,887 | +0.06(+0.26%) |
Aug 03, 2022 | 22.90 | 22.98 | 22.64 | 22.71 | 1,113,982 | -0.01(-0.04%) |
Aug 02, 2022 | 23.05 | 23.37 | 22.70 | 22.72 | 1,349,678 | -0.47(-2.03%) |
Aug 01, 2022 | 22.80 | 23.49 | 22.71 | 23.19 | 2,471,223 | +0.30(+1.31%) |
Jul 29, 2022 | 22.18 | 23.16 | 22.16 | 22.89 | 3,638,015 | +0.88(+4.00%) |
Jul 28, 2022 | 22.23 | 22.36 | 21.71 | 22.01 | 3,564,936 | -0.46(-2.05%) |
Jul 27, 2022 | 22.14 | 22.62 | 22.06 | 22.47 | 1,950,740 | +0.52(+2.37%) |
Jul 26, 2022 | 22.23 | 22.39 | 21.90 | 21.95 | 1,957,531 | -0.45(-2.01%) |
Jul 25, 2022 | 22.81 | 22.94 | 22.21 | 22.40 | 1,888,033 | -0.28(-1.23%) |
Jul 22, 2022 | 22.49 | 22.81 | 22.15 | 22.68 | 1,549,237 | +0.08(+0.35%) |
Jul 21, 2022 | 22.40 | 22.69 | 22.15 | 22.60 | 1,514,498 | +0.09(+0.40%) |
Jul 20, 2022 | 22.34 | 22.95 | 22.11 | 22.51 | 1,114,458 | +0.30(+1.35%) |
Jul 19, 2022 | 22.29 | 22.57 | 22.12 | 22.21 | 2,419,020 | +0.12(+0.54%) |
Jul 18, 2022 | 22.06 | 22.41 | 22.01 | 22.09 | 1,515,646 | +0.22(+1.01%) |
Jul 15, 2022 | 21.94 | 22.14 | 21.68 | 21.87 | 2,815,553 | +0.36(+1.67%) |
Jul 14, 2022 | 21.25 | 21.61 | 21.23 | 21.51 | 1,684,296 | -0.19(-0.88%) |
Jul 13, 2022 | 21.45 | 21.81 | 21.40 | 21.70 | 1,212,661 | -0.04(-0.18%) |
Jul 12, 2022 | 21.45 | 22.04 | 21.30 | 21.74 | 1,610,260 | +0.32(+1.49%) |
Jul 11, 2022 | 21.99 | 22.10 | 21.38 | 21.42 | 1,849,767 | -0.75(-3.38%) |
Jul 08, 2022 | 22.10 | 22.81 | 21.92 | 22.17 | 1,892,073 | +0.06(+0.27%) |
Jul 07, 2022 | 22.18 | 22.31 | 21.98 | 22.11 | 2,020,529 | +0.17(+0.77%) |
Jul 06, 2022 | 22.26 | 22.53 | 21.74 | 21.94 | 2,276,193 | -0.39(-1.75%) |
Jul 05, 2022 | 22.21 | 22.83 | 21.77 | 22.33 | 2,040,558 | -0.30(-1.33%) |
Jul 01, 2022 | 22.07 | 22.68 | 21.96 | 22.63 | 2,902,856 | +0.54(+2.44%) |
Jun 30, 2022 | 22.82 | 23.16 | 21.99 | 22.09 | 5,382,404 | -1.17(-5.03%) |
Jun 29, 2022 | 23.02 | 23.29 | 22.61 | 23.26 | 2,398,390 | +0.21(+0.91%) |
Jun 28, 2022 | 23.68 | 23.91 | 23.02 | 23.05 | 2,129,936 | -0.42(-1.79%) |
Jun 27, 2022 | 23.27 | 23.64 | 23.05 | 23.47 | 2,333,807 | +0.30(+1.29%) |
Jun 24, 2022 | 23.06 | 23.56 | 23.01 | 23.17 | 2,686,092 | +0.19(+0.83%) |
Jun 23, 2022 | 23.19 | 23.41 | 22.83 | 22.98 | 1,824,317 | -0.07(-0.30%) |
Jun 22, 2022 | 22.63 | 23.29 | 22.59 | 23.05 | 1,872,474 | +0.12(+0.52%) |
Jun 21, 2022 | 22.87 | 23.31 | 22.87 | 22.93 | 1,743,074 | +0.34(+1.51%) |
Jun 17, 2022 | 22.25 | 22.64 | 21.95 | 22.59 | 6,044,758 | +0.49(+2.22%) |
Jun 16, 2022 | 22.77 | 22.93 | 21.94 | 22.10 | 2,840,156 | -1.11(-4.78%) |
Jun 15, 2022 | 22.72 | 23.55 | 22.72 | 23.21 | 2,090,998 | +0.70(+3.11%) |
Jun 14, 2022 | 22.44 | 23.16 | 22.34 | 22.51 | 2,017,968 | +0.13(+0.58%) |
Jun 13, 2022 | 23.00 | 23.07 | 22.29 | 22.38 | 2,364,821 | -1.09(-4.64%) |
Jun 10, 2022 | 23.82 | 23.97 | 23.44 | 23.47 | 1,954,806 | -0.66(-2.74%) |
Jun 09, 2022 | 24.58 | 25.07 | 24.12 | 24.13 | 1,475,476 | -0.70(-2.82%) |
Jun 08, 2022 | 25.06 | 25.28 | 24.75 | 24.83 | 1,429,173 | -0.48(-1.90%) |
Jun 07, 2022 | 25.11 | 25.32 | 24.77 | 25.31 | 1,270,292 | +0.13(+0.52%) |
Jun 06, 2022 | 25.28 | 25.57 | 25.05 | 25.18 | 1,268,271 | -0.06(-0.24%) |
Jun 03, 2022 | 25.28 | 25.44 | 24.99 | 25.24 | 1,334,956 | -0.14(-0.55%) |
Jun 02, 2022 | 25.26 | 25.50 | 24.97 | 25.38 | 1,446,060 | +0.22(+0.87%) |