Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.55 | 21.32 | 20.34 | 21.32 | 17,443,128 | +0.51(+2.45%) |
Aug 30, 2022 | 19.97 | 21.15 | 19.93 | 20.81 | 22,143,256 | +0.64(+3.19%) |
Aug 29, 2022 | 20.21 | 20.36 | 19.68 | 20.16 | 22,021,992 | +0.42(+2.10%) |
Aug 26, 2022 | 17.94 | 19.76 | 17.86 | 19.75 | 27,635,546 | +1.81(+10.11%) |
Aug 25, 2022 | 18.49 | 18.65 | 17.91 | 17.94 | 17,656,446 | -0.79(-4.24%) |
Aug 24, 2022 | 18.93 | 19.02 | 18.51 | 18.73 | 14,435,318 | -0.17(-0.90%) |
Aug 23, 2022 | 18.82 | 18.97 | 18.46 | 18.90 | 16,137,089 | +0.16(+0.86%) |
Aug 22, 2022 | 18.27 | 18.86 | 18.26 | 18.74 | 22,527,722 | +1.11(+6.32%) |
Aug 19, 2022 | 17.29 | 17.75 | 17.27 | 17.62 | 20,470,674 | +0.67(+3.96%) |
Aug 18, 2022 | 17.08 | 17.24 | 16.86 | 16.95 | 12,996,121 | -0.14(-0.83%) |
Aug 17, 2022 | 17.17 | 17.33 | 16.75 | 17.10 | 20,971,854 | +0.38(+2.26%) |
Aug 16, 2022 | 16.96 | 17.06 | 16.48 | 16.72 | 17,141,436 | -0.10(-0.62%) |
Aug 15, 2022 | 17.32 | 17.32 | 16.76 | 16.82 | 14,503,485 | -0.23(-1.33%) |
Aug 12, 2022 | 17.66 | 17.80 | 17.02 | 17.05 | 14,152,264 | -0.87(-4.85%) |
Aug 11, 2022 | 17.55 | 18.04 | 17.29 | 17.92 | 20,645,256 | -0.02(-0.10%) |
Aug 10, 2022 | 18.09 | 18.38 | 17.90 | 17.94 | 20,050,662 | -1.20(-6.27%) |
Aug 09, 2022 | 19.01 | 19.29 | 18.94 | 19.14 | 14,210,554 | +0.25(+1.30%) |
Aug 08, 2022 | 18.60 | 19.06 | 18.27 | 18.89 | 15,965,474 | +0.04(+0.20%) |
Aug 05, 2022 | 19.36 | 19.36 | 18.74 | 18.85 | 19,969,830 | +0.11(+0.60%) |
Aug 04, 2022 | 18.70 | 18.96 | 18.61 | 18.74 | 14,645,261 | +0.06(+0.30%) |
Aug 03, 2022 | 19.27 | 19.32 | 18.51 | 18.68 | 14,855,661 | -0.92(-4.67%) |
Aug 02, 2022 | 19.46 | 19.78 | 18.91 | 19.60 | 18,267,702 | +0.39(+2.02%) |
Aug 01, 2022 | 19.44 | 19.55 | 18.85 | 19.21 | 16,907,438 | +0.15(+0.79%) |
Jul 29, 2022 | 19.69 | 19.82 | 18.89 | 19.06 | 17,070,968 | -0.85(-4.27%) |
Jul 28, 2022 | 20.56 | 21.13 | 19.80 | 19.91 | 18,725,134 | -0.77(-3.70%) |
Jul 27, 2022 | 21.83 | 21.89 | 20.38 | 20.67 | 21,137,966 | -1.74(-7.75%) |
Jul 26, 2022 | 21.95 | 22.58 | 21.91 | 22.41 | 15,476,579 | +0.76(+3.49%) |
Jul 25, 2022 | 21.64 | 22.05 | 21.52 | 21.66 | 13,675,899 | -0.06(-0.26%) |
Jul 22, 2022 | 21.13 | 22.11 | 20.92 | 21.71 | 19,590,976 | +0.59(+2.77%) |
Jul 21, 2022 | 21.91 | 22.32 | 21.13 | 21.13 | 18,314,886 | -0.68(-3.12%) |
Jul 20, 2022 | 22.19 | 22.43 | 21.54 | 21.81 | 18,921,864 | -0.41(-1.83%) |
Jul 19, 2022 | 23.39 | 23.53 | 22.12 | 22.21 | 19,930,998 | -1.96(-8.12%) |
Jul 18, 2022 | 23.01 | 24.42 | 22.87 | 24.18 | 16,055,169 | +0.59(+2.48%) |
Jul 15, 2022 | 24.07 | 24.50 | 23.57 | 23.59 | 19,623,112 | -1.44(-5.74%) |
Jul 14, 2022 | 25.86 | 26.37 | 24.90 | 25.03 | 26,277,908 | +0.19(+0.76%) |
Jul 13, 2022 | 25.55 | 25.64 | 24.24 | 24.84 | 30,308,912 | +0.43(+1.74%) |
Jul 12, 2022 | 23.91 | 24.79 | 23.46 | 24.41 | 15,099,712 | +0.63(+2.66%) |
Jul 11, 2022 | 23.51 | 23.94 | 23.35 | 23.78 | 15,187,303 | +0.78(+3.41%) |
Jul 08, 2022 | 23.26 | 23.55 | 22.67 | 23.00 | 17,586,514 | +0.02(+0.08%) |
Jul 07, 2022 | 23.69 | 23.69 | 22.80 | 22.98 | 12,537,942 | -1.05(-4.36%) |
Jul 06, 2022 | 24.25 | 24.73 | 23.53 | 24.03 | 19,034,638 | -0.24(-0.97%) |
Jul 05, 2022 | 25.44 | 26.01 | 24.26 | 24.26 | 25,032,276 | -0.17(-0.70%) |
Jul 01, 2022 | 25.33 | 25.89 | 24.32 | 24.43 | 27,738,086 | -0.75(-2.96%) |
Jun 30, 2022 | 25.38 | 26.11 | 24.56 | 25.18 | 28,442,718 | +0.60(+2.46%) |
Jun 29, 2022 | 24.41 | 24.96 | 24.22 | 24.58 | 18,447,648 | +0.06(+0.23%) |
Jun 28, 2022 | 22.82 | 24.55 | 22.29 | 24.52 | 21,826,814 | +1.44(+6.22%) |
Jun 27, 2022 | 22.67 | 23.31 | 22.62 | 23.08 | 14,824,344 | +0.26(+1.12%) |
Jun 24, 2022 | 24.57 | 24.57 | 22.83 | 22.83 | 19,952,370 | -2.37(-9.41%) |
Jun 23, 2022 | 25.54 | 26.30 | 25.07 | 25.20 | 20,983,610 | -0.82(-3.16%) |
Jun 22, 2022 | 26.78 | 26.87 | 25.10 | 26.02 | 21,427,144 | +0.20(+0.77%) |
Jun 21, 2022 | 26.59 | 26.59 | 25.50 | 25.82 | 15,760,449 | -2.11(-7.54%) |
Jun 17, 2022 | 28.00 | 28.80 | 27.14 | 27.93 | 29,805,846 | -0.11(-0.40%) |
Jun 16, 2022 | 27.32 | 28.64 | 27.24 | 28.04 | 28,937,254 | +2.47(+9.64%) |
Jun 15, 2022 | 25.95 | 27.08 | 24.54 | 25.58 | 26,465,114 | -1.15(-4.31%) |
Jun 14, 2022 | 26.07 | 27.40 | 25.84 | 26.73 | 22,913,842 | +0.25(+0.96%) |
Jun 13, 2022 | 25.68 | 26.78 | 25.22 | 26.47 | 37,040,724 | +2.74(+11.54%) |
Jun 10, 2022 | 22.94 | 23.75 | 22.77 | 23.73 | 31,706,104 | +1.91(+8.74%) |
Jun 09, 2022 | 20.68 | 21.84 | 20.32 | 21.83 | 20,737,582 | +1.45(+7.09%) |
Jun 08, 2022 | 19.99 | 20.50 | 19.73 | 20.38 | 17,743,698 | +0.64(+3.25%) |
Jun 07, 2022 | 20.88 | 20.95 | 19.67 | 19.74 | 17,203,584 | -0.60(-2.93%) |
Jun 06, 2022 | 19.88 | 20.51 | 19.60 | 20.33 | 16,432,265 | -0.15(-0.74%) |
Jun 03, 2022 | 20.25 | 20.66 | 20.02 | 20.49 | 23,178,814 | +0.94(+4.78%) |
Jun 02, 2022 | 20.75 | 21.12 | 19.54 | 19.55 | 27,164,620 | -1.17(-5.65%) |