Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.06 | 15.15 | 14.72 | 15.13 | 10,860,794 | +0.10(+0.67%) |
Aug 30, 2022 | 15.46 | 15.54 | 15.00 | 15.03 | 5,424,633 | -0.28(-1.83%) |
Aug 29, 2022 | 15.13 | 15.41 | 15.02 | 15.31 | 8,338,010 | -0.07(-0.46%) |
Aug 26, 2022 | 16.19 | 16.25 | 15.37 | 15.38 | 4,809,731 | -0.85(-5.24%) |
Aug 25, 2022 | 16.18 | 16.32 | 15.98 | 16.23 | 4,576,526 | +0.10(+0.62%) |
Aug 24, 2022 | 16.23 | 16.36 | 16.05 | 16.13 | 5,788,930 | -0.08(-0.49%) |
Aug 23, 2022 | 16.35 | 16.74 | 16.05 | 16.21 | 7,497,304 | -0.19(-1.16%) |
Aug 22, 2022 | 17.30 | 17.30 | 16.34 | 16.40 | 7,377,215 | -1.07(-6.12%) |
Aug 19, 2022 | 18.00 | 18.11 | 17.44 | 17.47 | 7,898,469 | -0.62(-3.43%) |
Aug 18, 2022 | 18.50 | 18.71 | 18.08 | 18.09 | 7,861,051 | -0.76(-4.03%) |
Aug 17, 2022 | 18.94 | 19.16 | 18.77 | 18.85 | 4,646,803 | -0.23(-1.21%) |
Aug 16, 2022 | 19.12 | 19.20 | 18.38 | 19.08 | 8,882,571 | -0.28(-1.45%) |
Aug 15, 2022 | 19.96 | 20.02 | 19.25 | 19.36 | 4,941,992 | -0.72(-3.59%) |
Aug 12, 2022 | 19.75 | 20.32 | 19.47 | 20.08 | 7,899,879 | +0.51(+2.61%) |
Aug 11, 2022 | 19.63 | 19.95 | 19.52 | 19.57 | 8,227,944 | +0.04(+0.20%) |
Aug 10, 2022 | 19.54 | 19.71 | 19.38 | 19.53 | 4,019,620 | +0.40(+2.09%) |
Aug 09, 2022 | 19.67 | 19.83 | 18.86 | 19.13 | 4,670,550 | -0.78(-3.92%) |
Aug 08, 2022 | 19.59 | 20.46 | 19.30 | 19.91 | 10,626,145 | +0.47(+2.42%) |
Aug 05, 2022 | 18.75 | 19.53 | 18.64 | 19.44 | 10,013,200 | +0.42(+2.21%) |
Aug 04, 2022 | 19.27 | 19.32 | 18.84 | 19.02 | 6,556,771 | -0.25(-1.30%) |
Aug 03, 2022 | 19.57 | 19.73 | 19.21 | 19.27 | 8,871,981 | -0.17(-0.87%) |
Aug 02, 2022 | 19.59 | 19.98 | 19.43 | 19.44 | 4,109,457 | -0.18(-0.92%) |
Aug 01, 2022 | 20.13 | 20.21 | 19.58 | 19.62 | 4,639,873 | -0.64(-3.16%) |
Jul 29, 2022 | 20.57 | 20.61 | 20.14 | 20.26 | 3,831,103 | -0.30(-1.46%) |
Jul 28, 2022 | 20.64 | 20.86 | 20.25 | 20.56 | 5,533,205 | -0.02(-0.10%) |
Jul 27, 2022 | 20.48 | 20.67 | 20.23 | 20.58 | 4,233,450 | +0.16(+0.78%) |
Jul 26, 2022 | 20.57 | 20.58 | 20.21 | 20.42 | 2,635,118 | -0.09(-0.44%) |
Jul 25, 2022 | 20.73 | 20.73 | 20.18 | 20.51 | 1,954,486 | -0.14(-0.68%) |
Jul 22, 2022 | 20.82 | 20.97 | 20.46 | 20.65 | 3,502,943 | +0.05(+0.24%) |
Jul 21, 2022 | 19.80 | 20.65 | 19.80 | 20.60 | 3,803,561 | +0.04(+0.19%) |
Jul 20, 2022 | 20.67 | 20.86 | 20.48 | 20.56 | 2,260,771 | -0.06(-0.29%) |
Jul 19, 2022 | 20.45 | 20.77 | 20.23 | 20.62 | 3,207,358 | +0.62(+3.10%) |
Jul 18, 2022 | 20.09 | 20.33 | 19.93 | 20.00 | 2,536,893 | -0.08(-0.40%) |
Jul 15, 2022 | 19.74 | 20.11 | 19.48 | 20.08 | 3,504,580 | +0.47(+2.40%) |
Jul 14, 2022 | 19.41 | 19.64 | 19.11 | 19.61 | 3,400,815 | -0.09(-0.46%) |
Jul 13, 2022 | 19.58 | 19.83 | 19.35 | 19.70 | 3,059,455 | -0.29(-1.45%) |
Jul 12, 2022 | 20.05 | 20.38 | 19.87 | 19.99 | 2,555,155 | -0.23(-1.14%) |
Jul 11, 2022 | 20.25 | 20.50 | 20.11 | 20.22 | 2,213,936 | -0.23(-1.12%) |
Jul 08, 2022 | 20.63 | 20.75 | 20.34 | 20.45 | 2,856,668 | -0.24(-1.16%) |
Jul 07, 2022 | 20.41 | 20.70 | 20.25 | 20.69 | 2,738,642 | +0.34(+1.67%) |
Jul 06, 2022 | 20.79 | 20.91 | 20.12 | 20.35 | 3,717,322 | -0.30(-1.45%) |
Jul 05, 2022 | 20.25 | 20.67 | 20.03 | 20.65 | 4,175,660 | +0.03(+0.15%) |
Jul 01, 2022 | 19.60 | 20.66 | 19.55 | 20.62 | 6,338,409 | +0.99(+5.04%) |
Jun 30, 2022 | 19.69 | 19.76 | 19.34 | 19.63 | 4,285,921 | -0.37(-1.85%) |
Jun 29, 2022 | 20.06 | 20.20 | 19.67 | 20.00 | 3,621,449 | -0.14(-0.70%) |
Jun 28, 2022 | 20.52 | 20.83 | 19.99 | 20.14 | 3,328,151 | -0.34(-1.66%) |
Jun 27, 2022 | 20.81 | 20.91 | 20.44 | 20.48 | 6,990,425 | -0.13(-0.63%) |
Jun 24, 2022 | 20.20 | 20.95 | 20.15 | 20.61 | 5,587,417 | +0.67(+3.36%) |
Jun 23, 2022 | 20.14 | 20.14 | 19.58 | 19.94 | 5,260,382 | -0.07(-0.35%) |
Jun 22, 2022 | 19.79 | 20.25 | 19.56 | 20.01 | 7,802,786 | -0.02(-0.10%) |
Jun 21, 2022 | 20.89 | 20.93 | 19.97 | 20.03 | 9,213,012 | -0.52(-2.53%) |
Jun 17, 2022 | 20.37 | 20.91 | 20.30 | 20.55 | 5,938,266 | +0.27(+1.33%) |
Jun 16, 2022 | 20.42 | 20.48 | 19.59 | 20.28 | 9,281,567 | -0.64(-3.06%) |
Jun 15, 2022 | 21.00 | 21.27 | 20.43 | 20.92 | 4,286,152 | +0.02(+0.10%) |
Jun 14, 2022 | 21.68 | 21.68 | 20.70 | 20.90 | 3,831,739 | -0.75(-3.46%) |
Jun 13, 2022 | 21.63 | 21.84 | 21.05 | 21.65 | 3,361,851 | -0.62(-2.78%) |
Jun 10, 2022 | 23.32 | 23.32 | 22.21 | 22.27 | 4,682,120 | -1.25(-5.31%) |
Jun 09, 2022 | 24.06 | 24.14 | 23.51 | 23.52 | 1,865,989 | -0.62(-2.57%) |
Jun 08, 2022 | 24.53 | 24.83 | 24.09 | 24.14 | 1,508,201 | -0.41(-1.67%) |
Jun 07, 2022 | 23.55 | 24.57 | 23.51 | 24.55 | 2,596,544 | +0.86(+3.63%) |
Jun 06, 2022 | 24.75 | 24.75 | 23.65 | 23.69 | 3,298,969 | -0.50(-2.07%) |
Jun 03, 2022 | 24.88 | 24.88 | 24.15 | 24.19 | 2,425,744 | -0.65(-2.62%) |
Jun 02, 2022 | 24.26 | 24.90 | 23.72 | 24.84 | 4,344,242 | +0.71(+2.94%) |