Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.59 | 20.71 | 20.14 | 20.26 | 1,211,985 | -0.24(-1.17%) |
Aug 30, 2022 | 21.52 | 21.52 | 20.46 | 20.50 | 1,280,447 | -1.00(-4.65%) |
Aug 29, 2022 | 20.81 | 21.81 | 20.81 | 21.50 | 1,972,222 | +0.22(+1.03%) |
Aug 26, 2022 | 23.52 | 23.59 | 21.28 | 21.28 | 1,773,995 | -2.35(-9.94%) |
Aug 25, 2022 | 23.42 | 24.28 | 22.90 | 23.63 | 1,772,252 | -1.08(-4.37%) |
Aug 24, 2022 | 24.71 | 24.95 | 24.47 | 24.71 | 949,657 | +0.10(+0.41%) |
Aug 23, 2022 | 24.77 | 24.80 | 24.06 | 24.61 | 867,730 | -0.20(-0.81%) |
Aug 22, 2022 | 25.25 | 25.39 | 24.46 | 24.81 | 2,051,955 | -0.64(-2.51%) |
Aug 19, 2022 | 24.63 | 25.48 | 24.63 | 25.45 | 1,666,560 | +0.65(+2.62%) |
Aug 18, 2022 | 24.60 | 24.81 | 23.70 | 24.80 | 762,914 | +0.14(+0.57%) |
Aug 17, 2022 | 24.53 | 24.79 | 24.27 | 24.66 | 850,782 | +0.09(+0.37%) |
Aug 16, 2022 | 24.22 | 24.61 | 24.14 | 24.57 | 820,662 | +0.34(+1.40%) |
Aug 15, 2022 | 24.10 | 24.29 | 23.69 | 24.23 | 848,051 | +0.16(+0.66%) |
Aug 12, 2022 | 23.86 | 24.08 | 23.63 | 24.07 | 717,079 | +0.32(+1.35%) |
Aug 11, 2022 | 23.05 | 24.23 | 22.96 | 23.75 | 1,406,952 | +1.08(+4.76%) |
Aug 10, 2022 | 22.76 | 23.12 | 22.56 | 22.67 | 1,343,590 | +0.16(+0.71%) |
Aug 09, 2022 | 22.79 | 23.31 | 21.84 | 22.51 | 2,448,041 | -0.56(-2.43%) |
Aug 08, 2022 | 23.16 | 23.47 | 22.81 | 23.07 | 820,363 | +0.07(+0.30%) |
Aug 05, 2022 | 22.49 | 23.02 | 22.28 | 23.00 | 898,023 | +0.40(+1.77%) |
Aug 04, 2022 | 23.12 | 23.44 | 22.48 | 22.60 | 851,790 | -0.64(-2.75%) |
Aug 03, 2022 | 22.93 | 23.36 | 22.84 | 23.24 | 823,766 | +0.46(+2.02%) |
Aug 02, 2022 | 23.05 | 23.05 | 22.55 | 22.78 | 788,820 | -0.33(-1.43%) |
Aug 01, 2022 | 22.77 | 23.40 | 22.70 | 23.11 | 901,837 | +0.36(+1.58%) |
Jul 29, 2022 | 22.52 | 22.82 | 22.09 | 22.75 | 655,360 | +0.15(+0.66%) |
Jul 28, 2022 | 22.50 | 22.82 | 22.25 | 22.60 | 844,162 | -0.24(-1.05%) |
Jul 27, 2022 | 22.44 | 22.90 | 22.07 | 22.84 | 977,707 | +0.28(+1.24%) |
Jul 26, 2022 | 22.61 | 22.76 | 22.46 | 22.56 | 432,485 | -0.49(-2.13%) |
Jul 25, 2022 | 23.13 | 23.68 | 22.86 | 23.05 | 689,759 | -0.04(-0.17%) |
Jul 22, 2022 | 23.39 | 23.68 | 22.98 | 23.09 | 784,547 | -0.20(-0.86%) |
Jul 21, 2022 | 23.11 | 23.29 | 22.76 | 23.29 | 762,221 | +0.20(+0.87%) |
Jul 20, 2022 | 22.60 | 23.33 | 22.41 | 23.09 | 1,135,950 | +0.54(+2.39%) |
Jul 19, 2022 | 22.43 | 22.68 | 22.28 | 22.55 | 700,842 | +0.49(+2.22%) |
Jul 18, 2022 | 22.19 | 22.59 | 22.01 | 22.06 | 778,057 | +0.01(+0.05%) |
Jul 15, 2022 | 21.95 | 22.38 | 21.58 | 22.05 | 1,405,504 | +0.48(+2.23%) |
Jul 14, 2022 | 21.77 | 21.98 | 21.20 | 21.57 | 694,140 | -0.57(-2.57%) |
Jul 13, 2022 | 22.29 | 22.30 | 21.70 | 22.14 | 968,087 | -0.36(-1.60%) |
Jul 12, 2022 | 22.12 | 22.83 | 22.10 | 22.50 | 947,089 | +0.34(+1.53%) |
Jul 11, 2022 | 23.30 | 23.30 | 22.12 | 22.16 | 1,308,080 | -1.08(-4.65%) |
Jul 08, 2022 | 23.69 | 23.79 | 23.12 | 23.24 | 832,618 | -0.55(-2.31%) |
Jul 07, 2022 | 23.87 | 24.09 | 23.52 | 23.79 | 641,214 | -0.09(-0.38%) |
Jul 06, 2022 | 23.94 | 24.15 | 23.55 | 23.88 | 1,211,207 | -0.04(-0.17%) |
Jul 05, 2022 | 23.33 | 23.98 | 22.94 | 23.92 | 1,134,278 | +0.34(+1.44%) |
Jul 01, 2022 | 23.69 | 24.03 | 23.55 | 23.58 | 957,273 | -0.16(-0.67%) |
Jun 30, 2022 | 23.47 | 23.91 | 23.35 | 23.74 | 1,061,839 | +0.09(+0.38%) |
Jun 29, 2022 | 23.25 | 23.88 | 22.94 | 23.65 | 1,604,736 | +0.35(+1.50%) |
Jun 28, 2022 | 23.68 | 24.22 | 23.21 | 23.30 | 1,443,136 | -0.33(-1.40%) |
Jun 27, 2022 | 23.04 | 23.78 | 22.90 | 23.63 | 2,419,961 | +0.80(+3.50%) |
Jun 24, 2022 | 23.59 | 24.04 | 22.72 | 22.83 | 12,069,163 | -0.59(-2.52%) |
Jun 23, 2022 | 23.19 | 23.63 | 23.02 | 23.42 | 1,692,269 | +0.28(+1.21%) |
Jun 22, 2022 | 23.36 | 24.02 | 23.14 | 23.14 | 1,609,114 | -0.37(-1.57%) |
Jun 21, 2022 | 23.38 | 23.93 | 23.31 | 23.51 | 1,881,988 | +0.39(+1.69%) |
Jun 17, 2022 | 23.02 | 23.66 | 23.02 | 23.12 | 1,228,419 | +0.13(+0.57%) |
Jun 16, 2022 | 23.03 | 23.13 | 22.55 | 22.99 | 751,607 | -0.59(-2.50%) |
Jun 15, 2022 | 23.40 | 23.93 | 23.18 | 23.58 | 898,671 | +0.39(+1.68%) |
Jun 14, 2022 | 23.37 | 23.64 | 22.62 | 23.19 | 1,084,824 | -0.23(-0.98%) |
Jun 13, 2022 | 24.20 | 24.52 | 23.27 | 23.42 | 1,028,511 | -1.30(-5.26%) |
Jun 10, 2022 | 24.51 | 25.32 | 24.45 | 24.72 | 874,038 | -0.15(-0.60%) |
Jun 09, 2022 | 26.26 | 26.34 | 24.80 | 24.87 | 1,841,531 | -1.49(-5.65%) |
Jun 08, 2022 | 26.21 | 26.78 | 26.21 | 26.36 | 766,216 | +0.06(+0.23%) |
Jun 07, 2022 | 25.86 | 26.37 | 25.76 | 26.30 | 2,076,783 | +0.16(+0.61%) |
Jun 06, 2022 | 26.25 | 26.34 | 25.85 | 26.14 | 879,127 | +0.16(+0.62%) |
Jun 03, 2022 | 26.04 | 26.28 | 25.65 | 25.98 | 637,935 | -0.32(-1.22%) |
Jun 02, 2022 | 26.13 | 26.34 | 25.60 | 26.30 | 657,440 | +0.27(+1.04%) |