Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 24.82 | 25.17 | 24.29 | 25.14 | 3,233,218 | +0.53(+2.16%) |
Aug 30, 2022 | 23.71 | 24.94 | 23.60 | 24.61 | 2,671,281 | +1.01(+4.26%) |
Aug 29, 2022 | 23.30 | 23.77 | 22.60 | 23.60 | 2,059,554 | +0.55(+2.39%) |
Aug 26, 2022 | 21.27 | 23.39 | 20.98 | 23.05 | 4,617,825 | +1.98(+9.41%) |
Aug 25, 2022 | 21.00 | 21.66 | 20.91 | 21.07 | 2,113,532 | -0.28(-1.29%) |
Aug 24, 2022 | 22.12 | 22.44 | 21.31 | 21.35 | 2,774,164 | -0.43(-1.96%) |
Aug 23, 2022 | 22.35 | 22.35 | 20.82 | 21.77 | 3,197,203 | -0.73(-3.24%) |
Aug 22, 2022 | 23.15 | 23.23 | 22.32 | 22.50 | 2,932,021 | -0.05(-0.21%) |
Aug 19, 2022 | 21.85 | 22.67 | 21.82 | 22.55 | 1,939,891 | +0.93(+4.30%) |
Aug 18, 2022 | 21.55 | 21.87 | 21.19 | 21.62 | 2,167,161 | -0.04(-0.17%) |
Aug 17, 2022 | 20.52 | 21.77 | 20.52 | 21.66 | 3,294,461 | +1.43(+7.08%) |
Aug 16, 2022 | 20.60 | 20.83 | 20.14 | 20.23 | 2,186,465 | -0.10(-0.51%) |
Aug 15, 2022 | 20.49 | 20.80 | 20.22 | 20.33 | 2,547,935 | +0.77(+3.93%) |
Aug 12, 2022 | 20.08 | 20.27 | 19.45 | 19.56 | 3,214,217 | -0.80(-3.91%) |
Aug 11, 2022 | 19.41 | 20.49 | 19.30 | 20.36 | 3,198,928 | +0.66(+3.37%) |
Aug 10, 2022 | 19.45 | 20.07 | 19.02 | 19.70 | 4,008,235 | -0.27(-1.38%) |
Aug 09, 2022 | 19.66 | 20.63 | 19.56 | 19.97 | 2,915,096 | +0.08(+0.38%) |
Aug 08, 2022 | 20.20 | 20.28 | 19.40 | 19.90 | 3,112,833 | -1.15(-5.45%) |
Aug 05, 2022 | 21.76 | 22.32 | 20.99 | 21.04 | 3,768,843 | +0.23(+1.09%) |
Aug 04, 2022 | 21.84 | 22.17 | 20.17 | 20.82 | 4,460,861 | -1.56(-6.95%) |
Aug 03, 2022 | 21.47 | 22.74 | 21.42 | 22.37 | 3,986,034 | +0.64(+2.92%) |
Aug 02, 2022 | 21.04 | 21.75 | 20.05 | 21.73 | 4,094,908 | +0.55(+2.60%) |
Aug 01, 2022 | 20.94 | 21.59 | 20.75 | 21.18 | 3,282,002 | +0.07(+0.31%) |
Jul 29, 2022 | 21.25 | 22.32 | 20.92 | 21.12 | 4,310,599 | -0.44(-2.02%) |
Jul 28, 2022 | 21.11 | 22.11 | 20.90 | 21.55 | 4,555,312 | -0.87(-3.89%) |
Jul 27, 2022 | 23.07 | 23.69 | 22.11 | 22.43 | 4,150,082 | -0.75(-3.23%) |
Jul 26, 2022 | 23.96 | 24.03 | 23.01 | 23.18 | 2,365,977 | -1.01(-4.16%) |
Jul 25, 2022 | 22.85 | 24.53 | 22.68 | 24.18 | 4,138,904 | +1.53(+6.74%) |
Jul 22, 2022 | 21.83 | 22.87 | 20.75 | 22.65 | 2,838,073 | +0.56(+2.53%) |
Jul 21, 2022 | 22.76 | 23.07 | 21.84 | 22.10 | 3,355,638 | -0.92(-4.00%) |
Jul 20, 2022 | 21.58 | 23.03 | 21.31 | 23.02 | 3,273,504 | +1.25(+5.75%) |
Jul 19, 2022 | 21.88 | 22.27 | 21.24 | 21.76 | 3,524,012 | -0.46(-2.09%) |
Jul 18, 2022 | 21.76 | 22.23 | 21.13 | 22.23 | 2,673,308 | -0.27(-1.22%) |
Jul 15, 2022 | 21.96 | 23.24 | 21.96 | 22.50 | 2,202,725 | +0.27(+1.19%) |
Jul 14, 2022 | 22.14 | 23.44 | 21.97 | 22.24 | 4,080,458 | +1.74(+8.46%) |
Jul 13, 2022 | 21.75 | 21.83 | 19.63 | 20.50 | 3,137,368 | -0.96(-4.46%) |
Jul 12, 2022 | 20.82 | 21.63 | 20.42 | 21.46 | 2,117,580 | +0.62(+2.96%) |
Jul 11, 2022 | 20.80 | 20.93 | 20.07 | 20.84 | 2,467,221 | +0.68(+3.39%) |
Jul 08, 2022 | 19.93 | 20.57 | 19.42 | 20.16 | 2,127,065 | +0.12(+0.62%) |
Jul 07, 2022 | 20.31 | 20.50 | 19.37 | 20.04 | 2,555,540 | -0.61(-2.94%) |
Jul 06, 2022 | 20.31 | 21.76 | 20.05 | 20.64 | 3,204,757 | +0.29(+1.44%) |
Jul 05, 2022 | 19.35 | 21.04 | 19.08 | 20.35 | 3,110,815 | +1.56(+8.27%) |
Jul 01, 2022 | 20.52 | 20.69 | 18.47 | 18.80 | 3,523,683 | -1.08(-5.44%) |
Jun 30, 2022 | 18.77 | 19.96 | 18.57 | 19.88 | 2,337,890 | +1.46(+7.93%) |
Jun 29, 2022 | 17.68 | 18.82 | 17.49 | 18.42 | 1,858,420 | +0.43(+2.37%) |
Jun 28, 2022 | 17.01 | 18.03 | 16.92 | 17.99 | 2,017,879 | +0.73(+4.23%) |
Jun 27, 2022 | 17.31 | 17.73 | 17.15 | 17.26 | 2,161,911 | +0.23(+1.34%) |
Jun 24, 2022 | 17.82 | 18.25 | 16.92 | 17.03 | 2,609,201 | -0.94(-5.22%) |
Jun 23, 2022 | 16.83 | 18.27 | 16.42 | 17.97 | 2,763,481 | +1.28(+7.67%) |
Jun 22, 2022 | 16.25 | 16.69 | 15.73 | 16.69 | 2,156,820 | +0.46(+2.80%) |
Jun 21, 2022 | 16.41 | 16.56 | 15.75 | 16.23 | 1,778,634 | -0.15(-0.93%) |
Jun 17, 2022 | 16.03 | 16.60 | 15.94 | 16.39 | 2,690,819 | +0.41(+2.55%) |
Jun 16, 2022 | 16.94 | 17.40 | 15.71 | 15.98 | 3,204,683 | -0.65(-3.93%) |
Jun 15, 2022 | 16.33 | 17.56 | 16.10 | 16.63 | 4,364,703 | -0.50(-2.93%) |
Jun 14, 2022 | 16.20 | 17.47 | 16.20 | 17.14 | 2,292,430 | +0.82(+5.00%) |
Jun 13, 2022 | 15.62 | 16.33 | 15.36 | 16.32 | 2,538,162 | +1.84(+12.70%) |
Jun 10, 2022 | 16.48 | 16.74 | 14.23 | 14.48 | 3,505,244 | -1.48(-9.27%) |
Jun 09, 2022 | 15.11 | 15.99 | 15.11 | 15.96 | 2,254,336 | +1.14(+7.68%) |
Jun 08, 2022 | 14.82 | 15.01 | 14.51 | 14.82 | 2,201,090 | +0.14(+0.97%) |
Jun 07, 2022 | 15.02 | 15.07 | 14.57 | 14.68 | 1,924,572 | -0.27(-1.78%) |
Jun 06, 2022 | 14.37 | 15.16 | 14.29 | 14.95 | 1,999,473 | +0.32(+2.20%) |
Jun 03, 2022 | 14.36 | 14.71 | 14.04 | 14.62 | 2,500,467 | +0.65(+4.68%) |
Jun 02, 2022 | 14.90 | 14.90 | 13.82 | 13.97 | 3,457,520 | -1.30(-8.51%) |