Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 22.83 | 23.15 | 22.12 | 22.15 | 2,185,659 | -0.57(-2.51%) |
Aug 30, 2022 | 23.99 | 24.16 | 22.66 | 22.72 | 2,501,947 | -0.95(-4.01%) |
Aug 29, 2022 | 23.65 | 24.10 | 23.30 | 23.67 | 2,113,754 | -0.39(-1.62%) |
Aug 26, 2022 | 26.18 | 26.45 | 24.05 | 24.06 | 2,662,740 | -1.96(-7.53%) |
Aug 25, 2022 | 25.60 | 26.14 | 25.47 | 26.02 | 3,224,114 | +0.58(+2.28%) |
Aug 24, 2022 | 24.32 | 25.82 | 24.22 | 25.44 | 3,271,533 | +1.03(+4.22%) |
Aug 23, 2022 | 22.77 | 24.57 | 22.70 | 24.41 | 5,049,810 | +1.82(+8.06%) |
Aug 22, 2022 | 23.08 | 23.30 | 22.46 | 22.59 | 2,878,228 | -1.22(-5.12%) |
Aug 19, 2022 | 24.78 | 24.96 | 23.64 | 23.81 | 2,688,613 | -1.38(-5.48%) |
Aug 18, 2022 | 24.99 | 25.26 | 24.46 | 25.19 | 3,833,259 | +0.21(+0.84%) |
Aug 17, 2022 | 25.23 | 25.49 | 24.07 | 24.98 | 4,334,453 | -0.99(-3.81%) |
Aug 16, 2022 | 25.17 | 26.64 | 24.56 | 25.97 | 5,364,145 | +1.18(+4.76%) |
Aug 15, 2022 | 23.54 | 24.96 | 23.09 | 24.79 | 5,437,309 | +0.74(+3.08%) |
Aug 12, 2022 | 21.07 | 24.28 | 21.07 | 24.05 | 11,551,815 | +2.93(+13.87%) |
Aug 11, 2022 | 21.41 | 21.80 | 19.80 | 21.12 | 18,601,818 | -4.69(-18.17%) |
Aug 10, 2022 | 25.02 | 26.00 | 24.68 | 25.81 | 3,607,643 | +1.41(+5.78%) |
Aug 09, 2022 | 24.62 | 24.82 | 23.89 | 24.40 | 4,240,786 | -0.54(-2.17%) |
Aug 08, 2022 | 24.75 | 25.90 | 24.68 | 24.94 | 3,191,487 | +0.49(+2.00%) |
Aug 05, 2022 | 23.76 | 24.55 | 23.73 | 24.45 | 1,690,648 | +0.47(+1.96%) |
Aug 04, 2022 | 23.94 | 24.12 | 23.48 | 23.98 | 1,840,768 | +0.12(+0.50%) |
Aug 03, 2022 | 23.99 | 24.00 | 23.28 | 23.86 | 2,400,820 | +0.26(+1.10%) |
Aug 02, 2022 | 22.65 | 23.61 | 22.48 | 23.60 | 2,112,881 | +0.58(+2.52%) |
Aug 01, 2022 | 22.37 | 23.10 | 21.93 | 23.02 | 2,145,989 | +0.35(+1.54%) |
Jul 29, 2022 | 22.43 | 22.94 | 22.02 | 22.67 | 2,147,543 | +0.45(+2.03%) |
Jul 28, 2022 | 22.12 | 22.77 | 21.51 | 22.22 | 1,827,144 | +0.24(+1.09%) |
Jul 27, 2022 | 22.00 | 22.16 | 21.14 | 21.98 | 3,392,914 | +0.38(+1.76%) |
Jul 26, 2022 | 23.38 | 23.44 | 21.51 | 21.60 | 2,784,094 | -1.82(-7.77%) |
Jul 25, 2022 | 23.13 | 23.54 | 22.44 | 23.42 | 19,628,540 | +0.29(+1.25%) |
Jul 22, 2022 | 23.88 | 24.29 | 23.07 | 23.13 | 5,092,727 | +0.02(+0.09%) |
Jul 21, 2022 | 22.60 | 23.13 | 22.01 | 23.11 | 2,304,200 | +0.01(+0.04%) |
Jul 20, 2022 | 22.70 | 23.33 | 22.50 | 23.10 | 2,046,092 | +0.36(+1.58%) |
Jul 19, 2022 | 21.75 | 22.80 | 21.75 | 22.74 | 1,563,774 | +1.22(+5.67%) |
Jul 18, 2022 | 21.87 | 22.64 | 21.49 | 21.52 | 2,527,696 | +0.11(+0.51%) |
Jul 15, 2022 | 21.10 | 21.44 | 20.89 | 21.41 | 2,569,405 | +0.60(+2.88%) |
Jul 14, 2022 | 20.80 | 21.21 | 20.50 | 20.81 | 2,587,059 | -0.25(-1.19%) |
Jul 13, 2022 | 20.09 | 21.35 | 19.87 | 21.06 | 3,063,931 | +0.27(+1.30%) |
Jul 12, 2022 | 20.33 | 21.31 | 20.25 | 20.79 | 1,816,718 | +0.41(+2.01%) |
Jul 11, 2022 | 21.35 | 21.63 | 20.04 | 20.38 | 2,356,472 | -1.43(-6.56%) |
Jul 08, 2022 | 22.58 | 22.79 | 21.64 | 21.81 | 3,430,913 | -1.65(-7.03%) |
Jul 07, 2022 | 22.59 | 23.73 | 22.59 | 23.46 | 2,647,390 | +0.90(+3.99%) |
Jul 06, 2022 | 23.14 | 23.65 | 22.31 | 22.56 | 1,780,526 | -0.83(-3.55%) |
Jul 05, 2022 | 22.41 | 23.69 | 22.00 | 23.39 | 2,090,830 | +0.35(+1.52%) |
Jul 01, 2022 | 21.84 | 23.11 | 21.52 | 23.04 | 2,337,828 | +1.34(+6.18%) |
Jun 30, 2022 | 21.43 | 22.02 | 20.59 | 21.70 | 3,959,383 | -0.27(-1.23%) |
Jun 29, 2022 | 23.30 | 23.36 | 21.77 | 21.97 | 2,955,329 | -1.54(-6.55%) |
Jun 28, 2022 | 23.49 | 24.50 | 23.45 | 23.51 | 2,824,607 | +0.38(+1.64%) |
Jun 27, 2022 | 22.83 | 23.50 | 22.47 | 23.13 | 4,273,874 | +0.28(+1.23%) |
Jun 24, 2022 | 20.63 | 23.32 | 20.63 | 22.85 | 3,744,233 | +1.83(+8.71%) |
Jun 23, 2022 | 21.68 | 21.75 | 20.06 | 21.02 | 4,290,080 | -0.54(-2.50%) |
Jun 22, 2022 | 20.96 | 21.64 | 20.91 | 21.56 | 2,588,390 | +0.46(+2.18%) |
Jun 21, 2022 | 21.54 | 22.14 | 20.98 | 21.10 | 3,456,375 | -0.88(-4.00%) |
Jun 17, 2022 | 20.39 | 22.11 | 20.13 | 21.98 | 2,942,888 | +1.79(+8.87%) |
Jun 16, 2022 | 22.41 | 22.55 | 19.91 | 20.19 | 5,033,898 | -2.88(-12.48%) |
Jun 15, 2022 | 23.37 | 23.94 | 22.91 | 23.07 | 3,778,327 | +0.14(+0.61%) |
Jun 14, 2022 | 23.85 | 23.85 | 22.18 | 22.93 | 2,909,739 | -0.74(-3.13%) |
Jun 13, 2022 | 26.00 | 26.07 | 23.54 | 23.67 | 2,804,045 | -3.23(-12.01%) |
Jun 10, 2022 | 28.13 | 28.47 | 26.90 | 26.90 | 3,243,234 | -1.84(-6.40%) |
Jun 09, 2022 | 28.98 | 29.23 | 28.72 | 28.74 | 2,123,255 | -0.45(-1.54%) |
Jun 08, 2022 | 28.99 | 29.88 | 28.99 | 29.19 | 1,346,389 | -0.15(-0.51%) |
Jun 07, 2022 | 29.06 | 29.50 | 28.90 | 29.34 | 1,025,606 | +0.09(+0.31%) |
Jun 06, 2022 | 29.69 | 29.69 | 28.93 | 29.25 | 1,747,483 | -0.28(-0.95%) |
Jun 03, 2022 | 29.56 | 30.07 | 29.22 | 29.53 | 1,561,195 | -0.49(-1.63%) |
Jun 02, 2022 | 29.22 | 30.16 | 28.87 | 30.02 | 2,172,609 | +0.77(+2.63%) |