Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 24.02 | 24.16 | 23.87 | 24.01 | 5,535,793 | +0.01(+0.04%) |
Aug 30, 2022 | 24.25 | 24.28 | 23.66 | 24.00 | 5,228,033 | -0.04(-0.16%) |
Aug 29, 2022 | 23.94 | 24.36 | 23.86 | 24.04 | 3,164,456 | -0.14(-0.59%) |
Aug 26, 2022 | 24.69 | 24.88 | 24.17 | 24.18 | 4,548,471 | -0.60(-2.44%) |
Aug 25, 2022 | 24.34 | 24.84 | 24.28 | 24.79 | 5,238,295 | +0.66(+2.74%) |
Aug 24, 2022 | 23.41 | 24.13 | 23.32 | 24.13 | 4,224,571 | +0.72(+3.06%) |
Aug 23, 2022 | 23.64 | 23.75 | 23.29 | 23.41 | 3,831,149 | -0.15(-0.64%) |
Aug 22, 2022 | 23.74 | 23.86 | 23.41 | 23.56 | 5,145,972 | -0.58(-2.38%) |
Aug 19, 2022 | 24.51 | 24.54 | 23.88 | 24.14 | 8,251,889 | -0.42(-1.69%) |
Aug 18, 2022 | 23.72 | 24.57 | 23.72 | 24.55 | 6,554,071 | +0.95(+4.04%) |
Aug 17, 2022 | 23.39 | 23.72 | 23.32 | 23.60 | 3,286,915 | -0.05(-0.20%) |
Aug 16, 2022 | 23.64 | 23.87 | 23.57 | 23.65 | 3,972,982 | -0.11(-0.48%) |
Aug 15, 2022 | 23.40 | 23.78 | 23.37 | 23.76 | 3,662,758 | +0.27(+1.16%) |
Aug 12, 2022 | 23.23 | 23.59 | 23.04 | 23.49 | 4,372,024 | +0.51(+2.22%) |
Aug 11, 2022 | 23.16 | 23.27 | 22.93 | 22.98 | 4,641,189 | -0.08(-0.33%) |
Aug 10, 2022 | 22.83 | 23.06 | 22.63 | 23.05 | 4,481,866 | +0.56(+2.47%) |
Aug 09, 2022 | 22.57 | 22.73 | 22.40 | 22.49 | 3,980,684 | -0.03(-0.13%) |
Aug 08, 2022 | 23.08 | 23.21 | 22.45 | 22.52 | 6,379,294 | -0.33(-1.44%) |
Aug 05, 2022 | 22.37 | 23.05 | 22.03 | 22.85 | 9,065,095 | +1.15(+5.30%) |
Aug 04, 2022 | 21.27 | 21.89 | 21.15 | 21.70 | 5,815,283 | +0.42(+2.00%) |
Aug 03, 2022 | 21.22 | 21.31 | 20.81 | 21.28 | 3,325,870 | +0.30(+1.44%) |
Aug 02, 2022 | 21.07 | 21.38 | 20.97 | 20.98 | 5,119,796 | -0.12(-0.58%) |
Aug 01, 2022 | 20.90 | 21.12 | 20.73 | 21.10 | 4,023,354 | +0.13(+0.63%) |
Jul 29, 2022 | 20.85 | 21.08 | 20.84 | 20.97 | 5,117,985 | +0.09(+0.44%) |
Jul 28, 2022 | 20.83 | 20.93 | 19.85 | 20.87 | 9,655,845 | +1.81(+9.48%) |
Jul 27, 2022 | 18.99 | 19.15 | 18.81 | 19.07 | 4,854,552 | +0.20(+1.04%) |
Jul 26, 2022 | 18.76 | 19.00 | 18.73 | 18.87 | 3,267,653 | +0.13(+0.70%) |
Jul 25, 2022 | 18.50 | 18.75 | 18.15 | 18.74 | 5,056,150 | +0.25(+1.37%) |
Jul 22, 2022 | 18.77 | 18.99 | 18.18 | 18.48 | 5,680,415 | -0.17(-0.90%) |
Jul 21, 2022 | 18.69 | 18.86 | 18.52 | 18.65 | 5,074,777 | -0.07(-0.35%) |
Jul 20, 2022 | 19.21 | 19.30 | 18.69 | 18.72 | 8,004,654 | -0.60(-3.10%) |
Jul 19, 2022 | 19.27 | 19.40 | 19.14 | 19.32 | 6,631,344 | +0.32(+1.68%) |
Jul 18, 2022 | 19.31 | 19.47 | 18.95 | 19.00 | 3,937,406 | -0.07(-0.34%) |
Jul 15, 2022 | 19.02 | 19.19 | 17.71 | 19.07 | 6,762,451 | -0.16(-0.83%) |
Jul 14, 2022 | 19.22 | 19.28 | 18.79 | 19.22 | 5,309,594 | -0.37(-1.87%) |
Jul 13, 2022 | 19.40 | 19.89 | 19.14 | 19.59 | 4,054,139 | -0.15(-0.76%) |
Jul 12, 2022 | 19.74 | 20.08 | 19.59 | 19.74 | 2,968,633 | -0.22(-1.08%) |
Jul 11, 2022 | 20.01 | 20.14 | 19.84 | 19.96 | 3,999,777 | -0.19(-0.93%) |
Jul 08, 2022 | 19.96 | 20.27 | 19.84 | 20.14 | 5,176,322 | +0.08(+0.42%) |
Jul 07, 2022 | 19.89 | 20.25 | 19.81 | 20.06 | 5,429,321 | +0.35(+1.76%) |
Jul 06, 2022 | 19.95 | 20.25 | 19.61 | 19.71 | 4,775,416 | -0.13(-0.66%) |
Jul 05, 2022 | 19.82 | 19.88 | 19.30 | 19.84 | 5,171,252 | -0.28(-1.40%) |
Jul 01, 2022 | 19.68 | 20.17 | 19.66 | 20.12 | 5,067,107 | +0.44(+2.24%) |
Jun 30, 2022 | 18.81 | 19.78 | 18.77 | 19.68 | 8,301,815 | +0.61(+3.19%) |
Jun 29, 2022 | 19.77 | 19.77 | 18.87 | 19.07 | 8,725,118 | -0.78(-3.92%) |
Jun 28, 2022 | 20.33 | 20.48 | 19.80 | 19.85 | 4,520,553 | -0.24(-1.21%) |
Jun 27, 2022 | 19.97 | 20.18 | 19.81 | 20.10 | 4,047,069 | +0.03(+0.14%) |
Jun 24, 2022 | 19.56 | 20.12 | 19.50 | 20.07 | 8,730,035 | +0.67(+3.48%) |
Jun 23, 2022 | 19.00 | 19.46 | 18.97 | 19.39 | 5,000,871 | +0.42(+2.22%) |
Jun 22, 2022 | 18.42 | 19.07 | 18.39 | 18.97 | 7,458,114 | +0.34(+1.81%) |
Jun 21, 2022 | 18.27 | 18.69 | 18.22 | 18.63 | 6,448,655 | +0.60(+3.32%) |
Jun 17, 2022 | 17.71 | 18.17 | 17.68 | 18.03 | 12,582,430 | +0.29(+1.64%) |
Jun 16, 2022 | 17.80 | 18.05 | 17.52 | 17.74 | 12,270,600 | -0.57(-3.12%) |
Jun 15, 2022 | 18.00 | 18.66 | 17.91 | 18.32 | 8,688,081 | +0.60(+3.38%) |
Jun 14, 2022 | 18.16 | 18.24 | 17.44 | 17.72 | 8,155,488 | -0.42(-2.32%) |
Jun 13, 2022 | 18.87 | 18.97 | 18.03 | 18.14 | 6,838,146 | -1.25(-6.43%) |
Jun 10, 2022 | 19.77 | 19.79 | 19.20 | 19.38 | 5,708,984 | -0.81(-3.99%) |
Jun 09, 2022 | 20.70 | 20.76 | 20.18 | 20.19 | 5,026,092 | -0.63(-3.02%) |
Jun 08, 2022 | 21.00 | 21.21 | 20.77 | 20.82 | 4,957,544 | -0.44(-2.07%) |
Jun 07, 2022 | 21.08 | 21.29 | 21.02 | 21.26 | 5,006,010 | -0.02(-0.09%) |
Jun 06, 2022 | 21.73 | 22.19 | 21.24 | 21.28 | 5,959,318 | +0.41(+1.98%) |
Jun 03, 2022 | 20.60 | 20.97 | 20.56 | 20.86 | 2,967,925 | +0.12(+0.59%) |
Jun 02, 2022 | 20.58 | 20.75 | 20.31 | 20.74 | 3,691,435 | +0.24(+1.19%) |