Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 22.98 | 23.68 | 22.40 | 23.23 | 15,629,448 | +0.74(+3.30%) |
Aug 30, 2022 | 23.37 | 23.78 | 21.85 | 22.49 | 3,124,799 | -0.51(-2.24%) |
Aug 29, 2022 | 23.72 | 24.73 | 22.94 | 23.00 | 3,770,423 | -0.96(-4.00%) |
Aug 26, 2022 | 25.59 | 26.04 | 23.46 | 23.96 | 6,174,863 | -0.14(-0.57%) |
Aug 25, 2022 | 23.58 | 24.52 | 23.06 | 24.10 | 5,026,053 | +1.58(+7.03%) |
Aug 24, 2022 | 21.59 | 23.57 | 21.58 | 22.52 | 4,110,229 | +0.93(+4.31%) |
Aug 23, 2022 | 21.26 | 22.00 | 20.08 | 21.59 | 3,830,537 | -0.03(-0.14%) |
Aug 22, 2022 | 20.82 | 21.86 | 20.59 | 21.62 | 2,433,652 | +0.80(+3.85%) |
Aug 19, 2022 | 20.72 | 20.90 | 20.25 | 20.82 | 1,514,558 | -0.08(-0.38%) |
Aug 18, 2022 | 20.80 | 21.02 | 20.29 | 20.89 | 1,169,620 | +0.10(+0.48%) |
Aug 17, 2022 | 21.07 | 21.29 | 20.62 | 20.80 | 1,356,845 | -0.56(-2.64%) |
Aug 16, 2022 | 21.90 | 22.28 | 21.20 | 21.36 | 1,796,590 | -0.56(-2.57%) |
Aug 15, 2022 | 21.30 | 22.24 | 21.26 | 21.92 | 1,243,735 | +0.35(+1.60%) |
Aug 12, 2022 | 22.06 | 22.46 | 21.20 | 21.58 | 2,526,964 | -0.92(-4.09%) |
Aug 11, 2022 | 22.25 | 23.46 | 21.43 | 22.50 | 4,854,697 | +1.01(+4.69%) |
Aug 10, 2022 | 20.33 | 21.66 | 19.99 | 21.49 | 2,018,144 | +1.36(+6.78%) |
Aug 09, 2022 | 19.83 | 20.68 | 19.70 | 20.12 | 995,660 | +0.14(+0.69%) |
Aug 08, 2022 | 19.67 | 20.39 | 19.45 | 19.98 | 1,885,164 | +0.27(+1.35%) |
Aug 05, 2022 | 20.46 | 20.60 | 19.59 | 19.72 | 3,102,826 | -1.38(-6.56%) |
Aug 04, 2022 | 20.49 | 21.40 | 20.43 | 21.10 | 3,090,492 | +0.34(+1.62%) |
Aug 03, 2022 | 20.12 | 20.84 | 19.30 | 20.77 | 9,538,086 | -1.37(-6.21%) |
Aug 02, 2022 | 20.90 | 22.68 | 20.74 | 22.14 | 4,059,073 | +0.65(+3.04%) |
Aug 01, 2022 | 22.42 | 22.61 | 21.09 | 21.49 | 2,889,431 | -1.76(-7.57%) |
Jul 29, 2022 | 23.04 | 23.60 | 22.30 | 23.25 | 2,532,450 | -0.89(-3.69%) |
Jul 28, 2022 | 23.78 | 24.18 | 22.57 | 24.14 | 1,443,699 | -0.17(-0.69%) |
Jul 27, 2022 | 24.10 | 24.45 | 23.19 | 24.31 | 1,561,577 | +0.69(+2.93%) |
Jul 26, 2022 | 24.13 | 24.23 | 23.44 | 23.61 | 1,356,165 | -0.26(-1.08%) |
Jul 25, 2022 | 23.59 | 24.06 | 23.04 | 23.87 | 1,713,142 | +0.55(+2.37%) |
Jul 22, 2022 | 24.26 | 24.61 | 22.80 | 23.32 | 2,817,417 | -1.38(-5.60%) |
Jul 21, 2022 | 24.61 | 25.60 | 24.46 | 24.70 | 1,501,275 | -0.01(-0.04%) |
Jul 20, 2022 | 24.08 | 25.37 | 24.08 | 24.71 | 1,872,227 | +0.40(+1.63%) |
Jul 19, 2022 | 24.28 | 24.45 | 22.56 | 24.32 | 2,387,141 | +0.09(+0.37%) |
Jul 18, 2022 | 24.13 | 24.90 | 23.17 | 24.23 | 1,786,005 | +0.68(+2.90%) |
Jul 15, 2022 | 23.53 | 23.71 | 22.76 | 23.54 | 1,579,322 | -0.43(-1.77%) |
Jul 14, 2022 | 24.09 | 25.01 | 23.76 | 23.97 | 1,883,239 | -0.35(-1.42%) |
Jul 13, 2022 | 23.52 | 24.54 | 22.95 | 24.32 | 2,698,068 | +0.20(+0.82%) |
Jul 12, 2022 | 24.41 | 25.12 | 23.70 | 24.12 | 3,027,313 | -0.58(-2.36%) |
Jul 11, 2022 | 25.04 | 25.66 | 24.61 | 24.70 | 1,952,317 | -1.34(-5.16%) |
Jul 08, 2022 | 25.83 | 26.62 | 25.18 | 26.05 | 2,585,549 | -0.81(-3.02%) |
Jul 07, 2022 | 26.45 | 27.24 | 25.83 | 26.86 | 3,396,537 | +0.65(+2.49%) |
Jul 06, 2022 | 27.18 | 27.37 | 24.20 | 26.20 | 5,106,988 | -1.27(-4.61%) |
Jul 05, 2022 | 26.60 | 28.67 | 25.84 | 27.47 | 5,059,595 | +0.29(+1.06%) |
Jul 01, 2022 | 25.47 | 27.85 | 25.47 | 27.18 | 3,802,120 | +1.20(+4.60%) |
Jun 30, 2022 | 25.70 | 26.19 | 24.92 | 25.99 | 8,128,743 | -0.05(-0.19%) |
Jun 29, 2022 | 26.95 | 27.48 | 25.45 | 26.04 | 13,752,114 | -0.49(-1.86%) |
Jun 28, 2022 | 27.69 | 27.69 | 25.67 | 26.53 | 4,446,230 | -0.52(-1.94%) |
Jun 27, 2022 | 27.71 | 27.71 | 25.83 | 27.06 | 7,833,212 | +0.02(+0.07%) |
Jun 24, 2022 | 27.30 | 27.89 | 26.73 | 27.04 | 6,218,296 | +2.35(+9.54%) |
Jun 23, 2022 | 24.31 | 25.56 | 23.81 | 24.68 | 2,768,572 | +0.97(+4.09%) |
Jun 22, 2022 | 23.72 | 24.22 | 23.28 | 23.71 | 2,882,588 | -0.39(-1.60%) |
Jun 21, 2022 | 22.73 | 24.94 | 22.68 | 24.10 | 4,693,852 | +2.22(+10.17%) |
Jun 17, 2022 | 23.26 | 23.63 | 20.82 | 21.87 | 13,235,056 | -0.14(-0.63%) |
Jun 16, 2022 | 23.30 | 23.30 | 21.46 | 22.01 | 3,076,200 | -1.97(-8.21%) |
Jun 15, 2022 | 24.65 | 24.98 | 23.29 | 23.98 | 2,571,531 | -0.67(-2.73%) |
Jun 14, 2022 | 23.24 | 25.18 | 22.00 | 24.65 | 3,291,988 | +2.30(+10.31%) |
Jun 13, 2022 | 22.50 | 23.39 | 21.49 | 22.35 | 4,238,020 | -0.88(-3.79%) |
Jun 10, 2022 | 23.73 | 25.43 | 22.55 | 23.23 | 5,171,807 | -0.04(-0.17%) |
Jun 09, 2022 | 26.22 | 26.44 | 22.98 | 23.27 | 4,367,610 | -4.58(-16.44%) |
Jun 08, 2022 | 27.69 | 29.11 | 27.05 | 27.85 | 8,023,075 | +0.78(+2.89%) |
Jun 07, 2022 | 24.92 | 27.25 | 24.92 | 27.06 | 3,805,581 | +1.47(+5.76%) |
Jun 06, 2022 | 25.81 | 26.48 | 24.98 | 25.59 | 10,080,848 | +4.25(+19.93%) |
Jun 03, 2022 | 21.38 | 21.42 | 20.33 | 21.34 | 2,388,121 | -0.52(-2.40%) |
Jun 02, 2022 | 19.78 | 22.18 | 19.60 | 21.86 | 3,265,074 | +2.15(+10.88%) |