Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 21.83 | 21.91 | 21.26 | 21.40 | 1,135,733 | -0.27(-1.22%) |
Aug 30, 2022 | 22.00 | 22.00 | 21.48 | 21.66 | 822,139 | -0.20(-0.92%) |
Aug 29, 2022 | 22.02 | 22.18 | 21.84 | 21.87 | 634,498 | -0.38(-1.69%) |
Aug 26, 2022 | 23.10 | 23.22 | 22.24 | 22.24 | 777,852 | -0.85(-3.68%) |
Aug 25, 2022 | 22.93 | 23.38 | 22.93 | 23.09 | 663,568 | +0.31(+1.36%) |
Aug 24, 2022 | 22.79 | 22.91 | 22.53 | 22.78 | 1,215,605 | -0.02(-0.08%) |
Aug 23, 2022 | 22.94 | 23.14 | 22.73 | 22.80 | 854,735 | -0.15(-0.64%) |
Aug 22, 2022 | 23.16 | 23.23 | 22.71 | 22.95 | 1,089,700 | -0.65(-2.75%) |
Aug 19, 2022 | 23.96 | 23.98 | 23.23 | 23.59 | 1,095,738 | -0.55(-2.27%) |
Aug 18, 2022 | 24.25 | 24.25 | 23.90 | 24.14 | 628,314 | -0.14(-0.57%) |
Aug 17, 2022 | 24.10 | 24.35 | 24.06 | 24.28 | 923,196 | -0.20(-0.82%) |
Aug 16, 2022 | 24.36 | 24.64 | 24.13 | 24.48 | 729,377 | +0.00(+0.00%) |
Aug 15, 2022 | 24.25 | 24.58 | 24.11 | 24.48 | 866,503 | +0.03(+0.11%) |
Aug 12, 2022 | 24.19 | 24.54 | 23.94 | 24.45 | 951,522 | +0.70(+2.96%) |
Aug 11, 2022 | 23.95 | 24.15 | 23.58 | 23.75 | 882,326 | +0.16(+0.66%) |
Aug 10, 2022 | 23.55 | 23.70 | 23.46 | 23.59 | 866,211 | +0.64(+2.79%) |
Aug 09, 2022 | 23.28 | 23.34 | 22.74 | 22.95 | 1,176,397 | -0.32(-1.38%) |
Aug 08, 2022 | 22.70 | 23.31 | 22.70 | 23.27 | 1,436,078 | +0.80(+3.58%) |
Aug 05, 2022 | 22.29 | 22.73 | 22.29 | 22.47 | 925,380 | +0.05(+0.20%) |
Aug 04, 2022 | 23.06 | 23.06 | 22.37 | 22.42 | 1,293,962 | -0.62(-2.70%) |
Aug 03, 2022 | 23.60 | 23.60 | 23.00 | 23.05 | 1,398,223 | -0.36(-1.54%) |
Aug 02, 2022 | 23.57 | 23.90 | 23.32 | 23.41 | 1,678,287 | -0.50(-2.11%) |
Aug 01, 2022 | 23.05 | 23.95 | 22.86 | 23.91 | 1,916,396 | +0.71(+3.07%) |
Jul 29, 2022 | 22.69 | 23.61 | 22.56 | 23.20 | 2,822,048 | +0.40(+1.74%) |
Jul 28, 2022 | 22.69 | 23.22 | 21.61 | 22.80 | 3,229,258 | +0.64(+2.88%) |
Jul 27, 2022 | 21.89 | 22.28 | 21.59 | 22.16 | 2,344,692 | +0.58(+2.67%) |
Jul 26, 2022 | 22.05 | 22.13 | 21.50 | 21.59 | 1,931,746 | -0.71(-3.19%) |
Jul 25, 2022 | 22.24 | 22.35 | 22.00 | 22.30 | 1,031,353 | +0.09(+0.41%) |
Jul 22, 2022 | 22.37 | 22.65 | 22.17 | 22.21 | 1,230,118 | -0.05(-0.20%) |
Jul 21, 2022 | 21.89 | 22.30 | 21.79 | 22.25 | 1,055,044 | +0.24(+1.10%) |
Jul 20, 2022 | 21.60 | 22.10 | 21.51 | 22.01 | 1,266,501 | +0.40(+1.83%) |
Jul 19, 2022 | 21.20 | 21.64 | 20.97 | 21.61 | 1,596,524 | +0.81(+3.89%) |
Jul 18, 2022 | 21.19 | 21.49 | 20.61 | 20.80 | 1,951,135 | -0.39(-1.83%) |
Jul 15, 2022 | 21.06 | 21.45 | 20.67 | 21.19 | 835,143 | +0.50(+2.39%) |
Jul 14, 2022 | 20.34 | 20.77 | 20.00 | 20.70 | 1,746,351 | -0.10(-0.48%) |
Jul 13, 2022 | 20.70 | 20.86 | 20.31 | 20.79 | 1,018,729 | -0.22(-1.03%) |
Jul 12, 2022 | 20.75 | 21.21 | 20.71 | 21.01 | 1,029,959 | +0.20(+0.95%) |
Jul 11, 2022 | 21.17 | 21.18 | 20.76 | 20.81 | 1,175,116 | -0.57(-2.65%) |
Jul 08, 2022 | 21.42 | 21.63 | 21.12 | 21.38 | 1,386,380 | -0.08(-0.38%) |
Jul 07, 2022 | 21.02 | 21.57 | 20.99 | 21.46 | 681,738 | +0.57(+2.71%) |
Jul 06, 2022 | 21.24 | 21.33 | 20.84 | 20.89 | 1,215,513 | -0.41(-1.94%) |
Jul 05, 2022 | 20.74 | 21.31 | 20.52 | 21.31 | 1,072,787 | +0.13(+0.59%) |
Jul 01, 2022 | 20.96 | 21.31 | 20.65 | 21.18 | 1,036,605 | +0.02(+0.09%) |
Jun 30, 2022 | 20.76 | 21.33 | 20.42 | 21.16 | 1,421,673 | -0.05(-0.25%) |
Jun 29, 2022 | 21.67 | 21.85 | 21.12 | 21.22 | 1,253,520 | -1.12(-5.00%) |
Jun 28, 2022 | 23.09 | 23.16 | 22.32 | 22.33 | 932,184 | -0.49(-2.13%) |
Jun 27, 2022 | 23.29 | 23.33 | 22.69 | 22.82 | 846,825 | -0.24(-1.05%) |
Jun 24, 2022 | 22.18 | 23.21 | 22.03 | 23.06 | 3,464,027 | +1.21(+5.52%) |
Jun 23, 2022 | 21.55 | 21.87 | 21.33 | 21.86 | 1,014,869 | +0.34(+1.59%) |
Jun 22, 2022 | 21.04 | 21.65 | 20.94 | 21.51 | 2,352,474 | +0.14(+0.67%) |
Jun 21, 2022 | 21.71 | 21.85 | 21.21 | 21.37 | 2,745,953 | +0.20(+0.94%) |
Jun 17, 2022 | 21.10 | 21.59 | 20.94 | 21.17 | 3,537,554 | +0.28(+1.34%) |
Jun 16, 2022 | 21.51 | 21.61 | 20.57 | 20.89 | 2,601,525 | -1.26(-5.69%) |
Jun 15, 2022 | 22.17 | 22.51 | 21.85 | 22.15 | 2,001,981 | +0.24(+1.11%) |
Jun 14, 2022 | 21.82 | 22.11 | 21.55 | 21.91 | 1,736,471 | +0.22(+1.00%) |
Jun 13, 2022 | 22.11 | 22.22 | 21.55 | 21.69 | 1,746,589 | -1.01(-4.44%) |
Jun 10, 2022 | 23.30 | 23.30 | 22.69 | 22.70 | 1,015,735 | -1.15(-4.83%) |
Jun 09, 2022 | 24.53 | 24.53 | 23.77 | 23.86 | 1,389,597 | -0.82(-3.32%) |
Jun 08, 2022 | 25.02 | 25.21 | 24.40 | 24.67 | 1,529,710 | -0.71(-2.80%) |
Jun 07, 2022 | 24.98 | 25.42 | 24.92 | 25.39 | 1,199,868 | +0.04(+0.14%) |
Jun 06, 2022 | 25.03 | 25.81 | 24.80 | 25.35 | 1,511,308 | +0.63(+2.55%) |
Jun 03, 2022 | 25.07 | 25.08 | 24.68 | 24.72 | 1,160,706 | -0.64(-2.52%) |
Jun 02, 2022 | 24.75 | 25.38 | 24.48 | 25.36 | 1,038,966 | +0.77(+3.11%) |