Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 24.06 | 24.61 | 23.37 | 24.55 | 4,780,441 | +1.38(+5.96%) |
Aug 30, 2022 | 22.56 | 23.79 | 22.49 | 23.17 | 5,975,455 | +1.70(+7.92%) |
Aug 29, 2022 | 22.45 | 22.64 | 21.36 | 21.47 | 4,426,813 | -1.69(-7.30%) |
Aug 26, 2022 | 23.29 | 23.75 | 22.93 | 23.16 | 3,321,147 | +0.45(+1.98%) |
Aug 25, 2022 | 21.70 | 23.10 | 21.68 | 22.71 | 3,772,938 | +0.81(+3.70%) |
Aug 24, 2022 | 22.51 | 22.89 | 21.88 | 21.90 | 5,757,925 | -0.63(-2.80%) |
Aug 23, 2022 | 23.15 | 23.16 | 22.25 | 22.53 | 5,363,850 | -1.30(-5.46%) |
Aug 22, 2022 | 25.05 | 25.88 | 23.82 | 23.83 | 5,845,607 | -0.40(-1.65%) |
Aug 19, 2022 | 24.26 | 24.43 | 23.44 | 24.23 | 3,449,816 | +0.04(+0.17%) |
Aug 18, 2022 | 24.62 | 24.78 | 23.74 | 24.19 | 3,604,048 | -1.40(-5.47%) |
Aug 17, 2022 | 25.88 | 26.29 | 24.81 | 25.59 | 4,628,142 | -0.56(-2.14%) |
Aug 16, 2022 | 25.22 | 26.57 | 24.49 | 26.15 | 8,984,319 | +1.04(+4.14%) |
Aug 15, 2022 | 26.00 | 26.12 | 24.79 | 25.11 | 5,550,913 | +1.29(+5.42%) |
Aug 12, 2022 | 23.60 | 24.21 | 23.54 | 23.82 | 5,735,491 | +0.71(+3.07%) |
Aug 11, 2022 | 23.35 | 23.88 | 22.68 | 23.11 | 5,443,356 | -1.18(-4.86%) |
Aug 10, 2022 | 25.02 | 26.20 | 23.89 | 24.29 | 7,120,015 | -0.58(-2.33%) |
Aug 09, 2022 | 24.40 | 25.47 | 23.94 | 24.87 | 4,489,580 | +0.03(+0.12%) |
Aug 08, 2022 | 26.24 | 26.32 | 24.75 | 24.84 | 5,601,171 | -1.52(-5.77%) |
Aug 05, 2022 | 27.11 | 27.15 | 25.19 | 26.36 | 7,228,387 | +0.00(+0.00%) |
Aug 04, 2022 | 25.39 | 26.68 | 24.87 | 26.36 | 9,095,685 | +1.43(+5.74%) |
Aug 03, 2022 | 23.28 | 25.08 | 23.14 | 24.93 | 7,561,580 | +1.36(+5.77%) |
Aug 02, 2022 | 23.53 | 23.97 | 22.68 | 23.57 | 7,075,726 | -0.58(-2.40%) |
Aug 01, 2022 | 24.38 | 24.78 | 23.91 | 24.15 | 7,605,971 | +1.57(+6.95%) |
Jul 29, 2022 | 22.02 | 22.62 | 21.23 | 22.58 | 5,965,390 | -0.54(-2.34%) |
Jul 28, 2022 | 22.42 | 23.53 | 22.33 | 23.12 | 5,448,631 | +0.37(+1.63%) |
Jul 27, 2022 | 23.68 | 24.22 | 22.53 | 22.75 | 7,600,963 | -1.74(-7.10%) |
Jul 26, 2022 | 23.21 | 24.58 | 23.13 | 24.49 | 4,462,309 | +0.59(+2.47%) |
Jul 25, 2022 | 24.17 | 24.71 | 23.75 | 23.90 | 3,895,748 | -1.10(-4.40%) |
Jul 22, 2022 | 24.58 | 25.07 | 23.77 | 25.00 | 4,301,123 | +0.50(+2.04%) |
Jul 21, 2022 | 24.60 | 24.92 | 23.99 | 24.50 | 5,002,847 | +1.22(+5.24%) |
Jul 20, 2022 | 23.58 | 23.93 | 22.94 | 23.28 | 5,041,528 | +0.17(+0.74%) |
Jul 19, 2022 | 24.27 | 24.27 | 23.00 | 23.11 | 5,138,325 | -0.69(-2.90%) |
Jul 18, 2022 | 23.68 | 23.98 | 23.31 | 23.80 | 6,862,670 | -2.12(-8.18%) |
Jul 15, 2022 | 25.71 | 26.43 | 25.31 | 25.92 | 5,461,048 | -0.65(-2.45%) |
Jul 14, 2022 | 27.64 | 28.69 | 26.24 | 26.57 | 6,493,733 | +0.35(+1.33%) |
Jul 13, 2022 | 26.30 | 26.93 | 25.36 | 26.22 | 5,746,316 | -0.34(-1.28%) |
Jul 12, 2022 | 25.54 | 26.75 | 25.21 | 26.56 | 7,480,893 | +3.06(+13.02%) |
Jul 11, 2022 | 23.87 | 24.56 | 23.10 | 23.50 | 6,067,219 | +0.05(+0.21%) |
Jul 08, 2022 | 23.41 | 24.35 | 23.20 | 23.45 | 6,503,464 | -1.33(-5.37%) |
Jul 07, 2022 | 25.03 | 25.15 | 23.96 | 24.78 | 7,658,155 | -2.04(-7.61%) |
Jul 06, 2022 | 26.99 | 28.34 | 26.48 | 26.82 | 10,289,576 | +0.75(+2.88%) |
Jul 05, 2022 | 24.07 | 26.80 | 24.06 | 26.07 | 10,037,690 | +3.74(+16.75%) |
Jul 01, 2022 | 22.06 | 22.75 | 21.90 | 22.33 | 5,452,245 | -0.60(-2.62%) |
Jun 30, 2022 | 22.08 | 23.13 | 21.98 | 22.93 | 6,781,283 | +1.31(+6.06%) |
Jun 29, 2022 | 20.23 | 21.63 | 19.98 | 21.62 | 6,086,426 | +0.90(+4.34%) |
Jun 28, 2022 | 21.12 | 21.43 | 20.50 | 20.72 | 4,742,449 | -1.05(-4.82%) |
Jun 27, 2022 | 22.61 | 23.06 | 21.51 | 21.77 | 4,829,740 | -0.90(-3.97%) |
Jun 24, 2022 | 23.16 | 23.50 | 22.06 | 22.67 | 4,514,480 | -1.21(-5.07%) |
Jun 23, 2022 | 22.30 | 23.91 | 22.15 | 23.88 | 5,726,120 | +1.25(+5.52%) |
Jun 22, 2022 | 23.55 | 23.70 | 21.90 | 22.63 | 7,544,178 | +1.55(+7.35%) |
Jun 21, 2022 | 20.89 | 21.29 | 20.45 | 21.08 | 3,677,965 | -0.31(-1.45%) |
Jun 17, 2022 | 20.11 | 22.00 | 20.03 | 21.39 | 8,692,642 | +1.73(+8.80%) |
Jun 16, 2022 | 20.07 | 20.71 | 19.25 | 19.66 | 5,660,515 | -0.30(-1.50%) |
Jun 15, 2022 | 19.57 | 20.24 | 19.18 | 19.96 | 4,801,311 | +0.61(+3.15%) |
Jun 14, 2022 | 18.36 | 19.82 | 18.03 | 19.35 | 5,849,336 | +0.76(+4.09%) |
Jun 13, 2022 | 19.03 | 19.68 | 18.29 | 18.59 | 5,142,746 | -0.09(-0.48%) |
Jun 10, 2022 | 18.68 | 19.32 | 18.47 | 18.68 | 3,921,043 | +0.37(+2.02%) |
Jun 09, 2022 | 18.34 | 18.43 | 18.12 | 18.31 | 2,318,943 | +0.32(+1.78%) |
Jun 08, 2022 | 18.66 | 18.87 | 17.89 | 17.99 | 4,235,341 | -0.82(-4.36%) |
Jun 07, 2022 | 19.40 | 19.59 | 18.77 | 18.81 | 3,632,784 | -0.79(-4.03%) |
Jun 06, 2022 | 19.37 | 19.82 | 19.32 | 19.60 | 2,432,335 | +0.36(+1.87%) |
Jun 03, 2022 | 20.19 | 20.28 | 19.18 | 19.24 | 3,672,861 | -0.91(-4.52%) |
Jun 02, 2022 | 20.76 | 20.97 | 20.04 | 20.15 | 4,732,390 | -0.80(-3.82%) |