Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 25.45 | 25.68 | 24.41 | 25.22 | 1,761,652 | +0.23(+0.92%) |
Aug 30, 2022 | 25.57 | 26.09 | 24.46 | 24.99 | 1,829,436 | -0.11(-0.44%) |
Aug 29, 2022 | 24.61 | 25.85 | 24.46 | 25.10 | 1,433,240 | -0.09(-0.36%) |
Aug 26, 2022 | 26.34 | 26.72 | 24.57 | 25.19 | 1,890,368 | -1.04(-3.96%) |
Aug 25, 2022 | 26.10 | 26.30 | 25.37 | 26.23 | 1,641,561 | +0.40(+1.55%) |
Aug 24, 2022 | 24.94 | 26.35 | 24.94 | 25.83 | 1,877,866 | +1.15(+4.66%) |
Aug 23, 2022 | 24.54 | 25.21 | 24.11 | 24.68 | 1,701,029 | +0.52(+2.15%) |
Aug 22, 2022 | 24.21 | 24.77 | 23.80 | 24.16 | 3,288,377 | -0.97(-3.86%) |
Aug 19, 2022 | 24.81 | 25.32 | 24.12 | 25.13 | 4,102,329 | -0.38(-1.49%) |
Aug 18, 2022 | 25.50 | 26.19 | 25.14 | 25.51 | 5,692,269 | +0.14(+0.55%) |
Aug 17, 2022 | 25.72 | 26.06 | 24.79 | 25.37 | 10,970,788 | -0.97(-3.68%) |
Aug 16, 2022 | 27.49 | 27.98 | 26.17 | 26.34 | 11,610,779 | -3.44(-11.55%) |
Aug 15, 2022 | 29.38 | 29.93 | 28.17 | 29.78 | 2,414,671 | +0.40(+1.36%) |
Aug 12, 2022 | 28.46 | 29.40 | 27.56 | 29.38 | 1,712,181 | +1.32(+4.70%) |
Aug 11, 2022 | 30.18 | 30.18 | 27.94 | 28.06 | 2,227,205 | -1.40(-4.75%) |
Aug 10, 2022 | 28.20 | 29.56 | 27.92 | 29.46 | 2,795,823 | +2.10(+7.68%) |
Aug 09, 2022 | 26.61 | 28.10 | 26.26 | 27.36 | 3,167,682 | -0.22(-0.80%) |
Aug 08, 2022 | 30.15 | 31.47 | 27.49 | 27.58 | 4,890,332 | +0.00(+0.00%) |
Aug 05, 2022 | 28.71 | 28.93 | 26.42 | 27.58 | 5,138,690 | +0.52(+1.92%) |
Aug 04, 2022 | 25.77 | 27.46 | 25.56 | 27.06 | 4,703,256 | +1.77(+7.00%) |
Aug 03, 2022 | 25.32 | 25.54 | 23.34 | 25.29 | 2,705,112 | -0.13(-0.51%) |
Aug 02, 2022 | 23.91 | 25.87 | 23.91 | 25.42 | 3,647,341 | +1.21(+5.00%) |
Aug 01, 2022 | 25.53 | 25.66 | 23.26 | 24.21 | 4,687,238 | -1.81(-6.96%) |
Jul 29, 2022 | 24.90 | 26.54 | 24.88 | 26.02 | 4,173,688 | +1.10(+4.41%) |
Jul 28, 2022 | 25.98 | 27.56 | 22.42 | 24.92 | 15,713,213 | +5.44(+27.93%) |
Jul 27, 2022 | 18.95 | 19.54 | 18.62 | 19.48 | 3,182,275 | +1.17(+6.39%) |
Jul 26, 2022 | 18.88 | 18.88 | 18.24 | 18.31 | 1,797,208 | -0.79(-4.14%) |
Jul 25, 2022 | 18.85 | 19.23 | 18.36 | 19.10 | 1,565,890 | +0.07(+0.37%) |
Jul 22, 2022 | 19.97 | 20.68 | 18.81 | 19.03 | 1,995,364 | -0.61(-3.11%) |
Jul 21, 2022 | 20.11 | 20.20 | 18.95 | 19.64 | 2,278,411 | -0.52(-2.58%) |
Jul 20, 2022 | 20.57 | 21.15 | 19.78 | 20.16 | 3,368,406 | +0.08(+0.40%) |
Jul 19, 2022 | 19.56 | 20.31 | 18.66 | 20.08 | 2,155,983 | +0.35(+1.77%) |
Jul 18, 2022 | 19.37 | 20.26 | 19.29 | 19.73 | 2,557,761 | +0.87(+4.61%) |
Jul 15, 2022 | 18.61 | 19.37 | 16.52 | 18.86 | 6,321,397 | -1.00(-5.04%) |
Jul 14, 2022 | 19.72 | 20.04 | 18.95 | 19.86 | 993,616 | -0.10(-0.50%) |
Jul 13, 2022 | 19.69 | 20.34 | 18.98 | 19.96 | 1,416,151 | -0.11(-0.55%) |
Jul 12, 2022 | 20.11 | 20.23 | 19.29 | 20.07 | 1,842,379 | +0.13(+0.65%) |
Jul 11, 2022 | 21.54 | 21.58 | 19.86 | 19.94 | 1,514,846 | -1.74(-8.03%) |
Jul 08, 2022 | 20.35 | 21.79 | 20.03 | 21.68 | 2,641,647 | +0.99(+4.78%) |
Jul 07, 2022 | 19.47 | 20.91 | 19.35 | 20.69 | 2,595,154 | +1.47(+7.65%) |
Jul 06, 2022 | 19.24 | 19.95 | 18.80 | 19.22 | 1,576,554 | +0.20(+1.05%) |
Jul 05, 2022 | 18.00 | 19.02 | 17.02 | 19.02 | 3,209,586 | +0.53(+2.87%) |
Jul 01, 2022 | 18.42 | 18.83 | 18.00 | 18.49 | 2,476,338 | +0.06(+0.33%) |
Jun 30, 2022 | 17.40 | 18.78 | 17.05 | 18.43 | 2,512,682 | +0.71(+4.01%) |
Jun 29, 2022 | 18.01 | 18.05 | 17.05 | 17.72 | 2,832,741 | -0.96(-5.14%) |
Jun 28, 2022 | 21.08 | 21.18 | 18.67 | 18.68 | 1,829,630 | -2.41(-11.43%) |
Jun 27, 2022 | 20.59 | 21.27 | 20.28 | 21.09 | 2,842,941 | +0.89(+4.41%) |
Jun 24, 2022 | 21.73 | 21.97 | 19.58 | 20.20 | 5,081,156 | -1.31(-6.09%) |
Jun 23, 2022 | 19.44 | 21.65 | 19.08 | 21.51 | 3,336,804 | +2.28(+11.86%) |
Jun 22, 2022 | 18.44 | 20.04 | 18.38 | 19.23 | 3,037,952 | +0.16(+0.84%) |
Jun 21, 2022 | 19.41 | 20.35 | 19.01 | 19.07 | 2,669,738 | -0.69(-3.49%) |
Jun 17, 2022 | 18.10 | 19.89 | 17.93 | 19.76 | 3,745,390 | +2.21(+12.59%) |
Jun 16, 2022 | 18.62 | 19.35 | 17.22 | 17.55 | 3,187,147 | -2.01(-10.28%) |
Jun 15, 2022 | 18.15 | 19.88 | 18.07 | 19.56 | 3,046,996 | +1.21(+6.59%) |
Jun 14, 2022 | 19.00 | 19.47 | 17.98 | 18.35 | 2,283,228 | -0.63(-3.32%) |
Jun 13, 2022 | 20.71 | 20.95 | 18.64 | 18.98 | 3,047,313 | -2.78(-12.78%) |
Jun 10, 2022 | 21.55 | 21.96 | 21.09 | 21.76 | 2,142,537 | -0.55(-2.47%) |
Jun 09, 2022 | 22.00 | 23.37 | 21.84 | 22.31 | 1,893,695 | -0.13(-0.58%) |
Jun 08, 2022 | 23.23 | 24.06 | 22.21 | 22.44 | 3,067,812 | -0.77(-3.32%) |
Jun 07, 2022 | 22.44 | 23.30 | 22.24 | 23.21 | 1,887,449 | +0.45(+1.98%) |
Jun 06, 2022 | 24.15 | 24.35 | 22.57 | 22.76 | 4,911,052 | +1.38(+6.45%) |
Jun 03, 2022 | 20.94 | 22.07 | 20.77 | 21.38 | 1,934,611 | +0.01(+0.05%) |
Jun 02, 2022 | 19.67 | 21.95 | 19.54 | 21.37 | 2,286,188 | +1.71(+8.70%) |