Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 18.76 | 19.02 | 18.49 | 18.50 | 1,290,490 | -0.90(-4.64%) |
Aug 30, 2022 | 20.06 | 20.07 | 19.29 | 19.40 | 915,431 | -0.81(-4.01%) |
Aug 29, 2022 | 20.04 | 20.50 | 19.95 | 20.21 | 773,915 | -0.30(-1.46%) |
Aug 26, 2022 | 21.64 | 21.81 | 20.44 | 20.51 | 1,118,121 | -0.76(-3.57%) |
Aug 25, 2022 | 21.27 | 21.39 | 21.01 | 21.27 | 587,643 | +0.12(+0.57%) |
Aug 24, 2022 | 20.80 | 21.36 | 20.75 | 21.15 | 588,140 | -0.01(-0.05%) |
Aug 23, 2022 | 20.66 | 21.53 | 20.63 | 21.16 | 773,738 | +0.23(+1.10%) |
Aug 22, 2022 | 20.86 | 21.19 | 20.50 | 20.93 | 811,704 | -0.21(-0.99%) |
Aug 19, 2022 | 21.63 | 21.64 | 21.03 | 21.14 | 1,389,320 | -1.18(-5.29%) |
Aug 18, 2022 | 23.03 | 23.16 | 22.14 | 22.32 | 638,659 | -0.65(-2.83%) |
Aug 17, 2022 | 23.20 | 23.32 | 22.66 | 22.97 | 808,600 | -0.81(-3.41%) |
Aug 16, 2022 | 23.63 | 23.99 | 23.60 | 23.78 | 528,363 | -0.31(-1.29%) |
Aug 15, 2022 | 24.04 | 24.37 | 23.71 | 24.09 | 904,774 | -1.42(-5.57%) |
Aug 12, 2022 | 24.48 | 25.56 | 24.48 | 25.51 | 510,216 | +1.39(+5.76%) |
Aug 11, 2022 | 24.68 | 24.95 | 24.08 | 24.12 | 837,024 | -0.78(-3.13%) |
Aug 10, 2022 | 25.08 | 25.63 | 24.81 | 24.90 | 1,028,014 | +0.04(+0.16%) |
Aug 09, 2022 | 25.12 | 25.27 | 24.59 | 24.86 | 507,756 | -0.32(-1.27%) |
Aug 08, 2022 | 24.49 | 25.41 | 24.42 | 25.18 | 797,133 | +1.89(+8.12%) |
Aug 05, 2022 | 22.75 | 23.56 | 22.63 | 23.29 | 816,934 | -0.79(-3.29%) |
Aug 04, 2022 | 23.65 | 24.23 | 23.52 | 24.08 | 622,982 | +0.32(+1.35%) |
Aug 03, 2022 | 23.61 | 23.83 | 23.23 | 23.76 | 776,450 | +0.22(+0.93%) |
Aug 02, 2022 | 24.39 | 24.60 | 23.52 | 23.54 | 939,700 | -0.97(-3.96%) |
Aug 01, 2022 | 24.37 | 24.68 | 24.18 | 24.51 | 901,149 | +0.22(+0.91%) |
Jul 29, 2022 | 23.59 | 24.37 | 23.37 | 24.29 | 647,348 | +0.70(+2.97%) |
Jul 28, 2022 | 22.95 | 23.63 | 22.69 | 23.59 | 1,447,407 | +2.08(+9.67%) |
Jul 27, 2022 | 20.47 | 21.67 | 20.06 | 21.51 | 840,844 | +1.15(+5.65%) |
Jul 26, 2022 | 20.33 | 20.62 | 20.28 | 20.36 | 455,934 | +0.41(+2.06%) |
Jul 25, 2022 | 20.13 | 20.16 | 19.71 | 19.95 | 669,660 | -0.41(-2.01%) |
Jul 22, 2022 | 20.72 | 21.21 | 20.20 | 20.36 | 1,024,139 | -0.63(-3.00%) |
Jul 21, 2022 | 20.22 | 20.99 | 20.16 | 20.99 | 628,891 | +0.46(+2.24%) |
Jul 20, 2022 | 21.46 | 21.54 | 20.53 | 20.53 | 662,271 | -0.22(-1.06%) |
Jul 19, 2022 | 20.78 | 20.98 | 20.71 | 20.75 | 447,203 | +0.13(+0.63%) |
Jul 18, 2022 | 21.15 | 21.36 | 20.56 | 20.62 | 728,015 | +0.04(+0.19%) |
Jul 15, 2022 | 20.43 | 20.68 | 20.04 | 20.58 | 911,324 | +0.58(+2.90%) |
Jul 14, 2022 | 19.77 | 20.14 | 19.31 | 20.00 | 1,775,680 | -1.86(-8.51%) |
Jul 13, 2022 | 21.37 | 22.39 | 21.19 | 21.86 | 1,143,342 | +0.61(+2.87%) |
Jul 12, 2022 | 21.37 | 21.75 | 21.14 | 21.25 | 483,590 | -0.38(-1.76%) |
Jul 11, 2022 | 21.94 | 22.19 | 21.60 | 21.63 | 553,228 | -0.47(-2.13%) |
Jul 08, 2022 | 22.12 | 22.47 | 21.69 | 22.10 | 567,338 | +0.09(+0.41%) |
Jul 07, 2022 | 22.17 | 22.57 | 21.88 | 22.01 | 619,079 | +0.08(+0.36%) |
Jul 06, 2022 | 22.13 | 22.26 | 21.34 | 21.93 | 898,747 | -0.01(-0.05%) |
Jul 05, 2022 | 22.71 | 22.82 | 21.53 | 21.94 | 1,794,779 | -1.56(-6.64%) |
Jul 01, 2022 | 22.78 | 23.60 | 22.56 | 23.50 | 1,346,223 | -0.97(-3.96%) |
Jun 30, 2022 | 25.22 | 25.47 | 24.30 | 24.47 | 1,027,348 | -1.34(-5.19%) |
Jun 29, 2022 | 26.14 | 26.19 | 25.45 | 25.81 | 696,171 | -0.19(-0.73%) |
Jun 28, 2022 | 26.88 | 26.91 | 25.94 | 26.00 | 860,458 | -0.84(-3.13%) |
Jun 27, 2022 | 27.44 | 27.44 | 26.78 | 26.84 | 450,309 | -0.03(-0.11%) |
Jun 24, 2022 | 26.18 | 27.06 | 25.83 | 26.87 | 636,377 | +0.40(+1.51%) |
Jun 23, 2022 | 27.57 | 27.88 | 26.29 | 26.47 | 943,854 | -1.17(-4.23%) |
Jun 22, 2022 | 27.86 | 28.14 | 27.53 | 27.64 | 606,338 | -0.66(-2.33%) |
Jun 21, 2022 | 28.61 | 29.11 | 28.27 | 28.30 | 583,871 | +0.01(+0.04%) |
Jun 17, 2022 | 28.74 | 28.84 | 28.13 | 28.29 | 676,216 | -0.84(-2.88%) |
Jun 16, 2022 | 28.15 | 29.19 | 27.91 | 29.13 | 777,599 | +0.77(+2.72%) |
Jun 15, 2022 | 28.03 | 28.85 | 27.49 | 28.36 | 933,040 | +1.77(+6.66%) |
Jun 14, 2022 | 27.14 | 27.23 | 26.32 | 26.59 | 724,807 | -0.36(-1.34%) |
Jun 13, 2022 | 27.52 | 27.59 | 26.49 | 26.95 | 1,000,518 | -2.16(-7.42%) |
Jun 10, 2022 | 27.88 | 29.40 | 27.47 | 29.11 | 1,021,234 | +0.62(+2.18%) |
Jun 09, 2022 | 29.31 | 29.33 | 28.16 | 28.49 | 543,375 | -1.04(-3.52%) |
Jun 08, 2022 | 29.60 | 29.99 | 29.36 | 29.53 | 401,057 | -0.59(-1.96%) |
Jun 07, 2022 | 29.31 | 30.18 | 29.18 | 30.12 | 463,736 | +0.47(+1.59%) |
Jun 06, 2022 | 30.36 | 30.42 | 29.48 | 29.65 | 472,958 | +0.43(+1.47%) |
Jun 03, 2022 | 30.15 | 30.29 | 29.01 | 29.22 | 520,299 | -1.11(-3.66%) |
Jun 02, 2022 | 29.66 | 30.37 | 29.63 | 30.33 | 565,210 | +1.29(+4.44%) |