Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.62 | 20.81 | 20.42 | 20.52 | 1,441,919 | -0.02(-0.09%) |
Aug 30, 2022 | 20.72 | 20.76 | 20.44 | 20.54 | 1,253,204 | -0.11(-0.53%) |
Aug 29, 2022 | 20.87 | 20.96 | 20.58 | 20.65 | 1,746,053 | -0.47(-2.23%) |
Aug 26, 2022 | 21.52 | 21.69 | 21.09 | 21.12 | 1,876,895 | -0.61(-2.79%) |
Aug 25, 2022 | 21.87 | 21.91 | 21.68 | 21.73 | 682,812 | -0.04(-0.17%) |
Aug 24, 2022 | 21.75 | 21.90 | 21.68 | 21.76 | 595,931 | +0.03(+0.13%) |
Aug 23, 2022 | 21.81 | 21.90 | 21.69 | 21.74 | 656,054 | +0.02(+0.08%) |
Aug 22, 2022 | 21.45 | 21.87 | 21.45 | 21.72 | 922,264 | -0.22(-0.99%) |
Aug 19, 2022 | 21.81 | 21.94 | 21.65 | 21.94 | 1,156,387 | -0.01(-0.04%) |
Aug 18, 2022 | 22.08 | 22.13 | 21.88 | 21.94 | 1,488,228 | -0.21(-0.94%) |
Aug 17, 2022 | 22.26 | 22.35 | 22.03 | 22.15 | 1,872,348 | -0.18(-0.81%) |
Aug 16, 2022 | 22.51 | 22.62 | 22.30 | 22.33 | 1,511,516 | -0.21(-0.92%) |
Aug 15, 2022 | 22.21 | 22.62 | 22.18 | 22.54 | 1,557,181 | +0.31(+1.38%) |
Aug 12, 2022 | 22.32 | 22.60 | 22.18 | 22.23 | 1,449,951 | -0.10(-0.45%) |
Aug 11, 2022 | 22.33 | 22.52 | 22.27 | 22.33 | 1,588,886 | +0.08(+0.37%) |
Aug 10, 2022 | 22.37 | 22.40 | 22.14 | 22.25 | 1,419,477 | -0.01(-0.04%) |
Aug 09, 2022 | 22.38 | 22.52 | 22.11 | 22.26 | 1,303,330 | -0.05(-0.20%) |
Aug 08, 2022 | 22.32 | 22.43 | 22.30 | 22.31 | 1,703,562 | +0.14(+0.61%) |
Aug 05, 2022 | 21.96 | 22.29 | 21.95 | 22.17 | 1,100,193 | -0.04(-0.16%) |
Aug 04, 2022 | 22.16 | 22.36 | 22.05 | 22.21 | 1,341,042 | +0.02(+0.08%) |
Aug 03, 2022 | 22.09 | 22.44 | 21.94 | 22.19 | 1,801,615 | +0.27(+1.24%) |
Aug 02, 2022 | 21.80 | 22.26 | 21.72 | 21.92 | 2,296,996 | -0.27(-1.22%) |
Aug 01, 2022 | 22.31 | 22.46 | 21.60 | 22.19 | 2,875,771 | -0.23(-1.01%) |
Jul 29, 2022 | 22.80 | 22.85 | 22.31 | 22.41 | 4,412,287 | -0.81(-3.47%) |
Jul 28, 2022 | 22.62 | 23.23 | 22.53 | 23.22 | 11,077,224 | +1.23(+5.60%) |
Jul 27, 2022 | 21.58 | 22.23 | 21.23 | 21.99 | 2,985,908 | +0.83(+3.93%) |
Jul 26, 2022 | 21.66 | 21.90 | 21.13 | 21.16 | 3,015,950 | -0.57(-2.62%) |
Jul 25, 2022 | 21.67 | 21.93 | 21.47 | 21.73 | 1,179,139 | -0.01(-0.04%) |
Jul 22, 2022 | 22.04 | 22.10 | 21.36 | 21.74 | 1,707,112 | -0.22(-0.99%) |
Jul 21, 2022 | 21.86 | 21.95 | 21.64 | 21.95 | 1,526,585 | -0.20(-0.90%) |
Jul 20, 2022 | 21.95 | 22.39 | 21.79 | 22.15 | 1,775,002 | +0.12(+0.53%) |
Jul 19, 2022 | 21.89 | 22.04 | 21.67 | 22.04 | 1,691,063 | +0.30(+1.37%) |
Jul 18, 2022 | 22.27 | 22.46 | 21.61 | 21.74 | 2,158,049 | -0.46(-2.08%) |
Jul 15, 2022 | 21.72 | 22.22 | 21.33 | 22.20 | 2,956,660 | +0.69(+3.20%) |
Jul 14, 2022 | 21.36 | 21.69 | 21.32 | 21.51 | 1,725,217 | -0.17(-0.79%) |
Jul 13, 2022 | 21.58 | 22.08 | 21.57 | 21.68 | 2,189,322 | -0.19(-0.87%) |
Jul 12, 2022 | 22.39 | 22.62 | 21.79 | 21.87 | 2,358,620 | -0.22(-0.98%) |
Jul 11, 2022 | 22.26 | 22.34 | 21.92 | 22.09 | 1,661,137 | -0.44(-1.97%) |
Jul 08, 2022 | 21.97 | 22.73 | 21.97 | 22.53 | 3,344,116 | +0.91(+4.23%) |
Jul 07, 2022 | 22.01 | 22.14 | 21.57 | 21.62 | 2,089,645 | -0.43(-1.93%) |
Jul 06, 2022 | 21.72 | 22.27 | 21.45 | 22.04 | 2,623,338 | +0.20(+0.91%) |
Jul 05, 2022 | 21.73 | 22.08 | 21.19 | 21.84 | 2,471,998 | -0.37(-1.67%) |
Jul 01, 2022 | 21.48 | 22.32 | 21.23 | 22.22 | 3,062,688 | +0.64(+2.98%) |
Jun 30, 2022 | 20.63 | 21.58 | 20.46 | 21.57 | 5,628,297 | +1.29(+6.38%) |
Jun 29, 2022 | 20.36 | 20.45 | 19.83 | 20.28 | 3,511,288 | -0.37(-1.80%) |
Jun 28, 2022 | 21.23 | 21.29 | 20.32 | 20.65 | 5,696,444 | +0.23(+1.11%) |
Jun 27, 2022 | 21.08 | 21.17 | 20.20 | 20.42 | 8,843,801 | -1.76(-7.95%) |
Jun 24, 2022 | 21.57 | 22.34 | 21.38 | 22.19 | 5,997,671 | +0.62(+2.90%) |
Jun 23, 2022 | 21.36 | 21.69 | 20.99 | 21.56 | 2,883,748 | +0.25(+1.19%) |
Jun 22, 2022 | 20.67 | 21.69 | 20.59 | 21.31 | 4,015,431 | +0.52(+2.52%) |
Jun 21, 2022 | 20.85 | 21.26 | 20.09 | 20.79 | 7,182,525 | +1.53(+7.94%) |
Jun 17, 2022 | 18.81 | 19.37 | 18.42 | 19.26 | 3,107,855 | +0.40(+2.11%) |
Jun 16, 2022 | 19.09 | 19.35 | 18.72 | 18.86 | 3,160,579 | -0.74(-3.79%) |
Jun 15, 2022 | 20.00 | 20.12 | 19.37 | 19.60 | 2,812,919 | -0.28(-1.41%) |
Jun 14, 2022 | 19.47 | 19.92 | 19.11 | 19.88 | 3,523,971 | +0.66(+3.44%) |
Jun 13, 2022 | 19.38 | 19.51 | 18.68 | 19.22 | 4,374,734 | -0.94(-4.67%) |
Jun 10, 2022 | 20.43 | 20.96 | 20.15 | 20.16 | 6,944,801 | -0.01(-0.04%) |
Jun 09, 2022 | 20.09 | 20.43 | 19.76 | 20.17 | 2,828,869 | +0.12(+0.59%) |
Jun 08, 2022 | 20.54 | 20.80 | 19.87 | 20.05 | 3,639,378 | -0.46(-2.25%) |
Jun 07, 2022 | 19.86 | 20.64 | 19.84 | 20.51 | 4,408,626 | +0.43(+2.12%) |
Jun 06, 2022 | 19.81 | 20.13 | 18.97 | 20.09 | 7,415,203 | +1.32(+7.04%) |
Jun 03, 2022 | 18.96 | 18.96 | 18.30 | 18.77 | 3,153,577 | -0.33(-1.75%) |
Jun 02, 2022 | 18.38 | 19.11 | 18.37 | 19.10 | 2,558,633 | +0.73(+3.99%) |