Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2022 | 21.33 | 0 | -0.62(-2.82%) | |||
Sep 02, 2022 | 22.54 | 22.83 | 21.81 | 21.95 | 1,498,929 | -0.17(-0.77%) |
Sep 01, 2022 | 21.88 | 22.14 | 21.56 | 22.12 | 1,019,557 | -0.01(-0.05%) |
Aug 31, 2022 | 22.94 | 23.00 | 22.00 | 22.13 | 1,543,332 | -0.61(-2.68%) |
Aug 30, 2022 | 22.89 | 22.96 | 22.50 | 22.74 | 1,833,792 | +0.20(+0.89%) |
Aug 29, 2022 | 22.33 | 22.89 | 22.30 | 22.54 | 1,181,450 | -0.16(-0.70%) |
Aug 26, 2022 | 23.60 | 23.71 | 22.58 | 22.70 | 1,135,571 | -0.88(-3.73%) |
Aug 25, 2022 | 23.27 | 23.68 | 23.10 | 23.58 | 1,234,525 | +0.57(+2.48%) |
Aug 24, 2022 | 23.18 | 23.39 | 22.94 | 23.01 | 714,372 | -0.10(-0.43%) |
Aug 23, 2022 | 23.31 | 23.51 | 23.11 | 23.11 | 843,333 | -0.02(-0.09%) |
Aug 22, 2022 | 23.14 | 23.22 | 22.77 | 23.13 | 1,314,136 | -0.63(-2.65%) |
Aug 19, 2022 | 24.42 | 24.49 | 23.46 | 23.76 | 2,038,187 | -1.01(-4.08%) |
Aug 18, 2022 | 24.68 | 24.91 | 24.58 | 24.77 | 1,069,196 | -0.16(-0.64%) |
Aug 17, 2022 | 24.44 | 24.98 | 24.44 | 24.93 | 1,525,078 | -0.06(-0.24%) |
Aug 16, 2022 | 24.38 | 25.29 | 24.33 | 24.99 | 1,594,405 | +0.44(+1.79%) |
Aug 15, 2022 | 24.12 | 24.78 | 24.02 | 24.55 | 1,356,693 | +0.25(+1.03%) |
Aug 12, 2022 | 24.23 | 24.33 | 23.99 | 24.30 | 1,250,048 | +0.28(+1.17%) |
Aug 11, 2022 | 23.66 | 24.33 | 23.54 | 24.02 | 3,023,231 | +0.74(+3.18%) |
Aug 10, 2022 | 22.53 | 23.32 | 22.53 | 23.28 | 2,002,621 | +1.37(+6.25%) |
Aug 09, 2022 | 22.58 | 22.59 | 21.79 | 21.91 | 1,494,897 | -0.79(-3.48%) |
Aug 08, 2022 | 23.29 | 23.29 | 22.34 | 22.70 | 2,755,611 | -0.12(-0.53%) |
Aug 05, 2022 | 23.14 | 23.61 | 22.06 | 22.82 | 3,491,831 | -0.42(-1.81%) |
Aug 04, 2022 | 23.34 | 23.77 | 23.12 | 23.24 | 2,492,002 | -0.05(-0.21%) |
Aug 03, 2022 | 23.43 | 23.59 | 23.01 | 23.29 | 1,953,113 | +0.21(+0.91%) |
Aug 02, 2022 | 22.81 | 23.39 | 22.77 | 23.08 | 1,211,009 | +0.10(+0.44%) |
Aug 01, 2022 | 22.74 | 23.13 | 22.33 | 22.98 | 1,384,216 | +0.03(+0.13%) |
Jul 29, 2022 | 22.57 | 23.04 | 22.31 | 22.95 | 1,365,946 | +0.47(+2.09%) |
Jul 28, 2022 | 22.07 | 22.57 | 21.79 | 22.48 | 950,032 | +0.43(+1.95%) |
Jul 27, 2022 | 21.74 | 22.20 | 21.38 | 22.05 | 1,886,161 | +0.50(+2.32%) |
Jul 26, 2022 | 21.68 | 21.78 | 21.32 | 21.55 | 881,719 | -0.43(-1.96%) |
Jul 25, 2022 | 21.94 | 22.11 | 21.54 | 21.98 | 979,714 | +0.03(+0.14%) |
Jul 22, 2022 | 22.49 | 22.49 | 21.76 | 21.95 | 1,407,508 | -0.35(-1.57%) |
Jul 21, 2022 | 21.66 | 22.31 | 21.51 | 22.30 | 1,255,300 | +0.50(+2.29%) |
Jul 20, 2022 | 21.69 | 22.03 | 21.41 | 21.80 | 2,706,697 | +0.06(+0.28%) |
Jul 19, 2022 | 21.61 | 21.97 | 21.46 | 21.74 | 1,922,945 | +0.50(+2.35%) |
Jul 18, 2022 | 21.50 | 21.77 | 21.14 | 21.24 | 1,187,742 | -0.02(-0.09%) |
Jul 15, 2022 | 20.80 | 21.30 | 20.34 | 21.26 | 1,828,547 | +0.88(+4.32%) |
Jul 14, 2022 | 20.63 | 20.71 | 20.18 | 20.38 | 1,215,259 | -0.67(-3.18%) |
Jul 13, 2022 | 20.22 | 21.15 | 20.11 | 21.05 | 1,159,697 | +0.31(+1.49%) |
Jul 12, 2022 | 20.62 | 21.18 | 20.50 | 20.74 | 1,370,403 | +0.10(+0.48%) |
Jul 11, 2022 | 21.00 | 21.26 | 20.55 | 20.64 | 921,954 | -0.62(-2.92%) |
Jul 08, 2022 | 21.16 | 21.51 | 21.02 | 21.26 | 931,156 | +0.01(+0.05%) |
Jul 07, 2022 | 20.59 | 21.30 | 20.51 | 21.25 | 2,376,027 | +0.95(+4.68%) |
Jul 06, 2022 | 20.31 | 20.55 | 19.89 | 20.30 | 1,858,624 | -0.18(-0.88%) |
Jul 05, 2022 | 19.74 | 20.49 | 19.60 | 20.48 | 2,378,228 | +0.08(+0.39%) |
Jul 01, 2022 | 20.32 | 20.71 | 19.98 | 20.40 | 1,010,714 | +0.00(+0.00%) |
Jun 30, 2022 | 20.17 | 20.55 | 19.59 | 20.40 | 1,451,369 | -0.04(-0.20%) |
Jun 29, 2022 | 20.31 | 20.48 | 19.83 | 20.44 | 1,228,376 | +0.05(+0.25%) |
Jun 28, 2022 | 21.40 | 21.50 | 20.36 | 20.39 | 1,592,427 | -0.90(-4.23%) |
Jun 27, 2022 | 20.82 | 21.50 | 20.61 | 21.29 | 1,890,357 | +0.46(+2.21%) |
Jun 24, 2022 | 21.17 | 21.69 | 20.80 | 20.83 | 5,007,295 | -0.15(-0.71%) |
Jun 23, 2022 | 20.48 | 21.13 | 20.27 | 20.98 | 1,957,649 | +0.68(+3.35%) |
Jun 22, 2022 | 20.43 | 20.80 | 20.21 | 20.30 | 1,795,035 | -0.59(-2.82%) |
Jun 21, 2022 | 21.27 | 21.50 | 20.87 | 20.89 | 1,256,720 | -0.13(-0.62%) |
Jun 17, 2022 | 20.04 | 21.18 | 19.99 | 21.02 | 3,000,794 | +1.24(+6.27%) |
Jun 16, 2022 | 20.67 | 20.75 | 19.43 | 19.78 | 1,407,629 | -1.42(-6.70%) |
Jun 15, 2022 | 20.90 | 21.58 | 20.75 | 21.20 | 1,339,955 | +0.45(+2.17%) |
Jun 14, 2022 | 20.96 | 21.10 | 20.37 | 20.75 | 1,353,534 | -0.10(-0.48%) |
Jun 13, 2022 | 20.96 | 21.31 | 20.56 | 20.85 | 1,781,356 | -1.00(-4.58%) |
Jun 10, 2022 | 22.03 | 22.27 | 21.43 | 21.85 | 1,202,663 | -0.54(-2.41%) |
Jun 09, 2022 | 22.14 | 22.61 | 21.95 | 22.39 | 1,029,298 | -0.05(-0.22%) |
Jun 08, 2022 | 22.80 | 23.01 | 22.35 | 22.44 | 1,075,438 | -0.40(-1.75%) |
Jun 07, 2022 | 21.99 | 22.93 | 21.84 | 22.84 | 1,269,411 | +0.51(+2.28%) |
Jun 06, 2022 | 22.59 | 22.71 | 22.16 | 22.33 | 1,281,046 | +0.08(+0.36%) |
Jun 03, 2022 | 22.46 | 22.60 | 22.10 | 22.25 | 949,295 | -0.45(-1.98%) |
Jun 02, 2022 | 21.40 | 22.76 | 21.37 | 22.70 | 1,737,871 | +1.34(+6.27%) |
Jun 01, 2022 | 21.77 | 22.09 | 20.88 | 21.36 | 1,645,843 | -0.35(-1.61%) |
May 31, 2022 | 21.90 | 22.20 | 21.31 | 21.71 | 1,670,815 | -0.28(-1.27%) |
May 27, 2022 | 21.14 | 22.05 | 21.13 | 21.99 | 4,225,687 | +1.04(+4.96%) |
May 26, 2022 | 20.42 | 21.27 | 20.36 | 20.95 | 1,902,668 | +1.24(+6.29%) |
May 25, 2022 | 18.76 | 19.91 | 18.65 | 19.71 | 1,614,051 | +0.78(+4.12%) |
May 24, 2022 | 19.50 | 19.50 | 18.43 | 18.93 | 1,931,668 | -0.91(-4.59%) |
May 23, 2022 | 20.32 | 20.32 | 19.44 | 19.84 | 1,814,902 | -0.32(-1.59%) |
May 20, 2022 | 20.44 | 20.55 | 19.30 | 20.16 | 1,849,155 | +0.06(+0.30%) |
May 19, 2022 | 20.10 | 20.55 | 19.95 | 20.10 | 2,162,451 | -0.36(-1.76%) |
May 18, 2022 | 21.54 | 21.69 | 20.02 | 20.46 | 1,873,109 | -1.36(-6.23%) |
May 17, 2022 | 21.99 | 22.00 | 21.08 | 21.82 | 1,913,596 | +0.43(+2.01%) |
May 16, 2022 | 21.42 | 21.65 | 21.13 | 21.39 | 1,777,633 | -0.26(-1.20%) |
May 13, 2022 | 21.15 | 21.82 | 20.96 | 21.65 | 1,941,294 | +0.81(+3.89%) |
May 12, 2022 | 19.67 | 21.41 | 19.46 | 20.84 | 3,469,767 | +1.04(+5.25%) |
May 11, 2022 | 19.95 | 20.86 | 19.50 | 19.80 | 4,321,137 | +1.84(+10.24%) |
May 10, 2022 | 18.55 | 18.88 | 17.78 | 17.96 | 3,974,278 | -0.36(-1.97%) |
May 09, 2022 | 19.84 | 20.02 | 18.25 | 18.32 | 2,961,449 | -1.92(-9.49%) |
May 06, 2022 | 20.52 | 20.61 | 19.46 | 20.24 | 2,086,397 | -0.54(-2.60%) |
May 05, 2022 | 21.45 | 21.57 | 20.43 | 20.78 | 2,604,446 | -1.04(-4.77%) |
May 04, 2022 | 21.71 | 21.91 | 20.75 | 21.82 | 2,825,817 | +0.07(+0.32%) |
May 03, 2022 | 22.09 | 22.19 | 21.56 | 21.75 | 1,897,247 | -0.52(-2.33%) |