Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 24.82 | 26.20 | 24.61 | 25.42 | 3,387,576 | -0.34(-1.33%) |
Aug 30, 2022 | 27.10 | 27.12 | 25.60 | 25.76 | 3,638,006 | -2.18(-7.80%) |
Aug 29, 2022 | 27.65 | 28.71 | 27.31 | 27.94 | 2,921,698 | +0.16(+0.58%) |
Aug 26, 2022 | 27.75 | 28.51 | 27.57 | 27.78 | 2,801,816 | +0.00(+0.00%) |
Aug 25, 2022 | 27.58 | 28.13 | 27.32 | 27.78 | 3,126,116 | +0.50(+1.85%) |
Aug 24, 2022 | 26.37 | 27.34 | 26.10 | 27.27 | 3,247,627 | +0.95(+3.62%) |
Aug 23, 2022 | 26.03 | 26.93 | 25.82 | 26.32 | 3,768,453 | +0.93(+3.67%) |
Aug 22, 2022 | 23.99 | 25.42 | 23.74 | 25.39 | 2,916,718 | +1.11(+4.59%) |
Aug 19, 2022 | 23.79 | 24.62 | 23.58 | 24.27 | 2,102,569 | +0.17(+0.71%) |
Aug 18, 2022 | 23.81 | 24.14 | 23.63 | 24.10 | 2,118,118 | +0.69(+2.93%) |
Aug 17, 2022 | 22.84 | 23.67 | 22.76 | 23.42 | 1,848,773 | +0.53(+2.33%) |
Aug 16, 2022 | 23.67 | 24.20 | 22.67 | 22.88 | 2,594,674 | -0.49(-2.08%) |
Aug 15, 2022 | 22.84 | 23.48 | 22.26 | 23.37 | 3,401,575 | -0.86(-3.54%) |
Aug 12, 2022 | 23.03 | 24.53 | 22.93 | 24.23 | 3,903,565 | -0.71(-2.86%) |
Aug 11, 2022 | 24.68 | 25.47 | 24.26 | 24.94 | 4,143,510 | +1.13(+4.76%) |
Aug 10, 2022 | 22.80 | 23.88 | 22.39 | 23.81 | 2,320,127 | +1.14(+5.04%) |
Aug 09, 2022 | 22.54 | 23.09 | 22.22 | 22.67 | 2,556,643 | +0.69(+3.16%) |
Aug 08, 2022 | 21.82 | 22.28 | 21.53 | 21.97 | 1,431,023 | +0.12(+0.57%) |
Aug 05, 2022 | 20.52 | 22.19 | 20.37 | 21.85 | 2,323,755 | +0.87(+4.13%) |
Aug 04, 2022 | 22.17 | 22.18 | 20.79 | 20.98 | 3,383,419 | -1.32(-5.93%) |
Aug 03, 2022 | 23.85 | 24.07 | 22.28 | 22.30 | 2,108,202 | -1.43(-6.01%) |
Aug 02, 2022 | 23.89 | 23.96 | 23.26 | 23.73 | 1,298,466 | -0.07(-0.28%) |
Aug 01, 2022 | 23.84 | 24.11 | 23.08 | 23.80 | 1,717,386 | -0.81(-3.29%) |
Jul 29, 2022 | 24.31 | 24.76 | 24.16 | 24.61 | 2,344,396 | +0.85(+3.56%) |
Jul 28, 2022 | 23.37 | 23.82 | 22.80 | 23.76 | 2,397,422 | +0.71(+3.10%) |
Jul 27, 2022 | 22.56 | 23.10 | 22.39 | 23.05 | 1,728,321 | +0.78(+3.50%) |
Jul 26, 2022 | 22.75 | 23.09 | 21.86 | 22.27 | 2,206,369 | -0.04(-0.17%) |
Jul 25, 2022 | 21.15 | 22.37 | 20.90 | 22.30 | 2,470,740 | +1.48(+7.13%) |
Jul 22, 2022 | 21.64 | 22.03 | 20.71 | 20.82 | 1,815,365 | -0.71(-3.31%) |
Jul 21, 2022 | 21.08 | 21.55 | 20.58 | 21.53 | 3,260,863 | -0.59(-2.67%) |
Jul 20, 2022 | 21.32 | 22.18 | 20.89 | 22.12 | 3,189,847 | +0.55(+2.56%) |
Jul 19, 2022 | 20.35 | 21.62 | 20.25 | 21.57 | 3,542,500 | +1.08(+5.29%) |
Jul 18, 2022 | 19.62 | 20.92 | 19.62 | 20.49 | 4,094,358 | +1.35(+7.06%) |
Jul 15, 2022 | 18.54 | 19.15 | 18.10 | 19.14 | 3,197,662 | +1.07(+5.90%) |
Jul 14, 2022 | 17.57 | 18.11 | 16.66 | 18.07 | 3,054,679 | -0.40(-2.16%) |
Jul 13, 2022 | 17.75 | 18.69 | 17.74 | 18.47 | 2,595,987 | +0.43(+2.37%) |
Jul 12, 2022 | 17.90 | 18.34 | 17.50 | 18.04 | 2,209,069 | -0.82(-4.34%) |
Jul 11, 2022 | 18.68 | 19.00 | 18.36 | 18.86 | 1,665,899 | -0.26(-1.34%) |
Jul 08, 2022 | 19.68 | 19.83 | 18.73 | 19.12 | 1,604,806 | -0.23(-1.18%) |
Jul 07, 2022 | 17.97 | 19.59 | 17.92 | 19.34 | 3,534,354 | +2.26(+13.20%) |
Jul 06, 2022 | 17.61 | 17.95 | 15.80 | 17.09 | 5,072,885 | -0.83(-4.62%) |
Jul 05, 2022 | 18.75 | 18.88 | 17.12 | 17.92 | 4,178,184 | -0.56(-3.04%) |
Jul 01, 2022 | 18.50 | 18.92 | 17.71 | 18.48 | 2,486,064 | +0.34(+1.89%) |
Jun 30, 2022 | 18.33 | 18.62 | 17.51 | 18.14 | 2,778,158 | -0.83(-4.37%) |
Jun 29, 2022 | 20.28 | 20.51 | 18.89 | 18.96 | 3,052,708 | -0.97(-4.87%) |
Jun 28, 2022 | 19.77 | 20.21 | 19.44 | 19.93 | 3,452,798 | +0.97(+5.10%) |
Jun 27, 2022 | 17.57 | 19.01 | 17.33 | 18.97 | 4,461,676 | +2.02(+11.93%) |
Jun 24, 2022 | 16.47 | 17.48 | 16.33 | 16.95 | 3,909,039 | +0.81(+5.00%) |
Jun 23, 2022 | 17.89 | 18.02 | 15.86 | 16.14 | 5,041,297 | -1.48(-8.40%) |
Jun 22, 2022 | 17.86 | 18.30 | 17.51 | 17.62 | 3,922,754 | -1.74(-8.97%) |
Jun 21, 2022 | 18.66 | 19.45 | 18.66 | 19.36 | 2,679,789 | +1.57(+8.86%) |
Jun 17, 2022 | 19.55 | 19.55 | 17.57 | 17.78 | 6,242,153 | -1.77(-9.07%) |
Jun 16, 2022 | 20.34 | 20.77 | 19.46 | 19.55 | 3,255,233 | -1.38(-6.57%) |
Jun 15, 2022 | 20.54 | 21.19 | 20.16 | 20.93 | 2,917,183 | +0.43(+2.08%) |
Jun 14, 2022 | 21.30 | 21.81 | 20.15 | 20.50 | 3,689,324 | -0.09(-0.41%) |
Jun 13, 2022 | 20.70 | 21.45 | 19.85 | 20.59 | 4,157,255 | -1.46(-6.63%) |
Jun 10, 2022 | 22.42 | 22.77 | 21.49 | 22.05 | 3,305,961 | -0.88(-3.85%) |
Jun 09, 2022 | 23.39 | 23.51 | 22.69 | 22.93 | 2,558,446 | -0.81(-3.40%) |
Jun 08, 2022 | 23.70 | 24.11 | 23.25 | 23.74 | 3,133,752 | +0.21(+0.89%) |
Jun 07, 2022 | 22.14 | 23.71 | 21.77 | 23.53 | 4,877,546 | +1.35(+6.07%) |
Jun 06, 2022 | 21.83 | 22.50 | 21.71 | 22.18 | 2,973,801 | +0.65(+3.00%) |
Jun 03, 2022 | 21.72 | 21.86 | 21.30 | 21.54 | 1,760,069 | -0.11(-0.53%) |
Jun 02, 2022 | 21.24 | 22.09 | 21.04 | 21.65 | 1,967,414 | +0.13(+0.62%) |