Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 21.68 | 21.93 | 21.45 | 21.46 | 2,336,245 | -0.49(-2.21%) |
Aug 30, 2022 | 22.52 | 22.52 | 21.84 | 21.95 | 1,421,321 | -0.60(-2.66%) |
Aug 29, 2022 | 22.47 | 22.80 | 22.39 | 22.55 | 1,343,916 | +0.05(+0.24%) |
Aug 26, 2022 | 22.79 | 22.86 | 22.34 | 22.49 | 1,899,208 | -0.21(-0.93%) |
Aug 25, 2022 | 22.54 | 22.71 | 22.44 | 22.71 | 647,944 | +0.24(+1.06%) |
Aug 24, 2022 | 22.45 | 22.74 | 22.40 | 22.47 | 1,395,667 | -0.06(-0.27%) |
Aug 23, 2022 | 22.04 | 22.53 | 22.04 | 22.53 | 1,448,442 | +0.69(+3.15%) |
Aug 22, 2022 | 21.72 | 21.90 | 21.54 | 21.84 | 1,145,364 | -0.07(-0.32%) |
Aug 19, 2022 | 22.06 | 22.10 | 21.80 | 21.91 | 1,212,634 | -0.49(-2.17%) |
Aug 18, 2022 | 22.59 | 22.59 | 22.22 | 22.40 | 1,672,164 | -0.15(-0.67%) |
Aug 17, 2022 | 22.38 | 22.63 | 22.28 | 22.55 | 1,170,235 | -0.18(-0.78%) |
Aug 16, 2022 | 22.72 | 22.85 | 22.58 | 22.72 | 2,205,816 | -0.05(-0.23%) |
Aug 15, 2022 | 22.50 | 22.87 | 22.37 | 22.78 | 1,393,931 | -0.03(-0.12%) |
Aug 12, 2022 | 22.29 | 22.87 | 22.25 | 22.80 | 2,423,970 | +0.73(+3.32%) |
Aug 11, 2022 | 22.42 | 22.44 | 21.99 | 22.07 | 2,965,054 | -0.10(-0.44%) |
Aug 10, 2022 | 22.11 | 22.28 | 22.06 | 22.17 | 1,976,349 | +0.50(+2.32%) |
Aug 09, 2022 | 21.73 | 21.77 | 21.49 | 21.66 | 1,079,415 | +0.07(+0.33%) |
Aug 08, 2022 | 21.30 | 21.63 | 21.30 | 21.59 | 1,497,550 | +0.66(+3.16%) |
Aug 05, 2022 | 20.48 | 21.02 | 20.48 | 20.93 | 1,598,338 | +0.24(+1.15%) |
Aug 04, 2022 | 20.53 | 20.80 | 20.53 | 20.69 | 1,074,355 | +0.41(+2.00%) |
Aug 03, 2022 | 20.27 | 20.34 | 20.04 | 20.29 | 750,327 | +0.03(+0.13%) |
Aug 02, 2022 | 20.38 | 20.47 | 20.15 | 20.26 | 1,370,980 | -0.22(-1.08%) |
Aug 01, 2022 | 20.67 | 20.92 | 20.42 | 20.48 | 1,814,109 | -0.33(-1.57%) |
Jul 29, 2022 | 20.62 | 20.93 | 20.60 | 20.81 | 1,222,875 | +0.13(+0.64%) |
Jul 28, 2022 | 20.42 | 20.70 | 20.12 | 20.67 | 2,055,914 | +0.53(+2.63%) |
Jul 27, 2022 | 19.85 | 20.16 | 19.68 | 20.15 | 1,815,717 | +0.46(+2.33%) |
Jul 26, 2022 | 19.80 | 19.92 | 19.58 | 19.69 | 3,854,086 | -0.04(-0.18%) |
Jul 25, 2022 | 19.47 | 19.77 | 19.41 | 19.72 | 3,573,876 | +0.55(+2.85%) |
Jul 22, 2022 | 19.47 | 19.51 | 19.09 | 19.17 | 2,509,991 | -0.06(-0.32%) |
Jul 21, 2022 | 19.02 | 19.24 | 18.84 | 19.24 | 1,785,228 | +0.08(+0.42%) |
Jul 20, 2022 | 19.28 | 19.33 | 19.05 | 19.16 | 1,688,543 | -0.15(-0.78%) |
Jul 19, 2022 | 19.22 | 19.36 | 19.16 | 19.31 | 1,374,159 | +0.28(+1.48%) |
Jul 18, 2022 | 19.18 | 19.43 | 18.96 | 19.02 | 1,234,315 | +0.11(+0.56%) |
Jul 15, 2022 | 18.55 | 18.93 | 18.51 | 18.92 | 3,130,660 | +0.38(+2.05%) |
Jul 14, 2022 | 18.72 | 18.72 | 18.32 | 18.54 | 3,979,216 | -0.59(-3.09%) |
Jul 13, 2022 | 18.88 | 19.36 | 18.86 | 19.13 | 1,917,557 | +0.09(+0.46%) |
Jul 12, 2022 | 18.90 | 19.19 | 18.86 | 19.04 | 1,868,931 | -0.16(-0.83%) |
Jul 11, 2022 | 19.36 | 19.43 | 19.17 | 19.20 | 1,947,961 | -0.67(-3.38%) |
Jul 08, 2022 | 19.92 | 19.93 | 19.69 | 19.87 | 3,169,282 | +0.07(+0.36%) |
Jul 07, 2022 | 19.61 | 19.92 | 19.61 | 19.80 | 2,033,429 | +0.58(+3.03%) |
Jul 06, 2022 | 19.32 | 19.41 | 18.90 | 19.22 | 2,114,553 | -0.17(-0.87%) |
Jul 05, 2022 | 19.28 | 19.39 | 19.03 | 19.39 | 2,252,196 | -0.41(-2.05%) |
Jul 01, 2022 | 19.61 | 19.83 | 19.33 | 19.79 | 2,045,362 | -0.11(-0.53%) |
Jun 30, 2022 | 19.86 | 20.12 | 19.66 | 19.90 | 2,738,215 | -0.34(-1.70%) |
Jun 29, 2022 | 20.50 | 20.50 | 20.07 | 20.24 | 2,274,467 | -0.02(-0.09%) |
Jun 28, 2022 | 20.65 | 20.79 | 20.18 | 20.26 | 6,050,234 | -0.12(-0.61%) |
Jun 27, 2022 | 20.15 | 20.48 | 20.08 | 20.38 | 2,678,530 | +0.41(+2.08%) |
Jun 24, 2022 | 19.73 | 20.06 | 19.61 | 19.97 | 3,175,136 | +0.29(+1.48%) |
Jun 23, 2022 | 20.23 | 20.25 | 19.62 | 19.68 | 4,102,308 | -0.46(-2.28%) |
Jun 22, 2022 | 20.09 | 20.44 | 20.02 | 20.14 | 2,616,684 | -0.29(-1.43%) |
Jun 21, 2022 | 20.57 | 20.65 | 20.34 | 20.43 | 2,066,886 | +0.03(+0.13%) |
Jun 17, 2022 | 20.45 | 20.53 | 20.08 | 20.40 | 3,854,850 | -0.08(-0.39%) |
Jun 16, 2022 | 20.67 | 20.76 | 20.24 | 20.48 | 6,446,481 | -0.81(-3.81%) |
Jun 15, 2022 | 21.11 | 21.48 | 20.83 | 21.29 | 3,631,031 | +0.42(+2.03%) |
Jun 14, 2022 | 21.13 | 21.17 | 20.73 | 20.87 | 3,056,130 | -0.14(-0.67%) |
Jun 13, 2022 | 21.16 | 21.25 | 20.75 | 21.01 | 6,577,523 | -0.93(-4.23%) |
Jun 10, 2022 | 21.95 | 22.06 | 21.79 | 21.94 | 4,673,918 | -0.61(-2.70%) |
Jun 09, 2022 | 23.01 | 23.01 | 22.55 | 22.55 | 1,799,949 | -0.55(-2.38%) |
Jun 08, 2022 | 23.54 | 23.62 | 23.05 | 23.10 | 5,056,988 | -0.49(-2.08%) |
Jun 07, 2022 | 23.39 | 23.60 | 23.28 | 23.59 | 3,749,684 | -0.16(-0.68%) |
Jun 06, 2022 | 24.21 | 24.25 | 23.74 | 23.75 | 1,285,727 | -0.27(-1.13%) |
Jun 03, 2022 | 23.96 | 24.11 | 23.86 | 24.02 | 2,488,278 | -0.14(-0.56%) |
Jun 02, 2022 | 24.11 | 24.21 | 23.89 | 24.15 | 3,448,750 | +0.25(+1.06%) |