Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.09 | 20.25 | 19.93 | 20.01 | 8,789,613 | -0.02(-0.09%) |
Aug 30, 2022 | 20.19 | 20.24 | 19.88 | 20.03 | 6,036,164 | -0.05(-0.23%) |
Aug 29, 2022 | 20.09 | 20.26 | 19.89 | 20.08 | 5,119,833 | -0.21(-1.05%) |
Aug 26, 2022 | 20.88 | 21.02 | 20.27 | 20.29 | 7,729,476 | -0.51(-2.44%) |
Aug 25, 2022 | 20.51 | 20.82 | 20.43 | 20.80 | 4,346,163 | +0.37(+1.81%) |
Aug 24, 2022 | 20.33 | 20.52 | 20.19 | 20.43 | 5,219,149 | +0.06(+0.32%) |
Aug 23, 2022 | 20.46 | 20.66 | 20.36 | 20.36 | 6,278,769 | -0.06(-0.27%) |
Aug 22, 2022 | 20.53 | 20.59 | 20.32 | 20.42 | 7,200,958 | -0.45(-2.17%) |
Aug 19, 2022 | 21.04 | 21.11 | 20.76 | 20.87 | 5,003,549 | -0.33(-1.57%) |
Aug 18, 2022 | 21.10 | 21.23 | 21.02 | 21.20 | 4,868,820 | +0.11(+0.53%) |
Aug 17, 2022 | 21.07 | 21.19 | 20.89 | 21.09 | 6,567,493 | -0.30(-1.42%) |
Aug 16, 2022 | 21.10 | 21.58 | 21.08 | 21.40 | 5,586,832 | +0.24(+1.13%) |
Aug 15, 2022 | 20.96 | 21.25 | 20.92 | 21.16 | 4,452,104 | -0.05(-0.22%) |
Aug 12, 2022 | 21.04 | 21.21 | 20.89 | 21.20 | 5,215,200 | +0.30(+1.41%) |
Aug 11, 2022 | 20.76 | 20.94 | 20.71 | 20.91 | 7,277,423 | +0.39(+1.89%) |
Aug 10, 2022 | 20.18 | 20.72 | 20.15 | 20.52 | 7,870,344 | +0.70(+3.54%) |
Aug 09, 2022 | 19.69 | 19.83 | 19.55 | 19.82 | 5,622,137 | +0.18(+0.94%) |
Aug 08, 2022 | 19.85 | 19.95 | 19.57 | 19.63 | 6,033,589 | -0.08(-0.42%) |
Aug 05, 2022 | 19.39 | 19.88 | 19.35 | 19.72 | 7,100,713 | +0.30(+1.57%) |
Aug 04, 2022 | 19.42 | 19.52 | 19.28 | 19.41 | 7,982,914 | -0.12(-0.61%) |
Aug 03, 2022 | 19.45 | 19.66 | 19.34 | 19.53 | 7,775,774 | +0.30(+1.54%) |
Aug 02, 2022 | 19.46 | 19.58 | 19.16 | 19.24 | 8,227,744 | -0.27(-1.37%) |
Aug 01, 2022 | 19.39 | 19.61 | 19.21 | 19.50 | 9,340,842 | -0.06(-0.28%) |
Jul 29, 2022 | 19.40 | 19.63 | 19.38 | 19.56 | 8,648,518 | +0.24(+1.24%) |
Jul 28, 2022 | 19.51 | 19.60 | 19.13 | 19.32 | 7,266,851 | -0.23(-1.18%) |
Jul 27, 2022 | 19.18 | 19.67 | 18.95 | 19.55 | 8,356,395 | +0.51(+2.67%) |
Jul 26, 2022 | 19.50 | 19.61 | 19.01 | 19.04 | 8,984,292 | -0.62(-3.15%) |
Jul 25, 2022 | 19.35 | 19.69 | 19.17 | 19.66 | 8,851,489 | +0.59(+3.10%) |
Jul 22, 2022 | 19.33 | 19.57 | 18.50 | 19.07 | 14,021,950 | +0.26(+1.37%) |
Jul 21, 2022 | 18.64 | 18.89 | 18.46 | 18.81 | 13,539,676 | +0.09(+0.49%) |
Jul 20, 2022 | 18.41 | 18.74 | 18.32 | 18.72 | 5,629,089 | +0.21(+1.15%) |
Jul 19, 2022 | 18.31 | 18.62 | 18.24 | 18.51 | 5,424,775 | +0.54(+2.98%) |
Jul 18, 2022 | 18.02 | 18.37 | 17.85 | 17.97 | 5,230,636 | +0.25(+1.41%) |
Jul 15, 2022 | 17.17 | 17.79 | 17.03 | 17.72 | 8,077,295 | +0.88(+5.21%) |
Jul 14, 2022 | 16.77 | 16.93 | 16.63 | 16.84 | 6,020,881 | -0.37(-2.15%) |
Jul 13, 2022 | 17.32 | 17.37 | 16.86 | 17.21 | 7,602,781 | -0.30(-1.74%) |
Jul 12, 2022 | 17.20 | 17.88 | 17.20 | 17.52 | 8,183,073 | -0.07(-0.42%) |
Jul 11, 2022 | 17.48 | 17.65 | 17.25 | 17.59 | 7,493,197 | +0.03(+0.16%) |
Jul 08, 2022 | 17.72 | 17.78 | 17.36 | 17.56 | 7,758,526 | -0.02(-0.11%) |
Jul 07, 2022 | 17.46 | 17.80 | 17.43 | 17.58 | 8,398,173 | +0.44(+2.59%) |
Jul 06, 2022 | 17.23 | 17.43 | 16.99 | 17.14 | 8,424,353 | -0.27(-1.54%) |
Jul 05, 2022 | 17.20 | 17.41 | 16.90 | 17.41 | 7,520,081 | -0.17(-0.95%) |
Jul 01, 2022 | 17.26 | 17.66 | 17.03 | 17.57 | 8,499,314 | +0.26(+1.49%) |
Jun 30, 2022 | 17.37 | 17.64 | 16.93 | 17.32 | 11,519,127 | -0.45(-2.55%) |
Jun 29, 2022 | 18.03 | 18.10 | 17.59 | 17.77 | 6,284,976 | -0.18(-0.98%) |
Jun 28, 2022 | 18.12 | 18.38 | 17.86 | 17.94 | 5,897,892 | +0.07(+0.41%) |
Jun 27, 2022 | 18.15 | 18.18 | 17.64 | 17.87 | 7,476,027 | -0.13(-0.72%) |
Jun 24, 2022 | 17.11 | 18.16 | 17.07 | 18.00 | 12,600,112 | +0.99(+5.81%) |
Jun 23, 2022 | 17.50 | 17.56 | 16.79 | 17.01 | 10,090,370 | -0.60(-3.41%) |
Jun 22, 2022 | 17.36 | 17.73 | 17.30 | 17.61 | 5,811,662 | -0.02(-0.10%) |
Jun 21, 2022 | 17.69 | 17.83 | 17.47 | 17.63 | 6,040,323 | +0.36(+2.09%) |
Jun 17, 2022 | 17.31 | 17.51 | 17.07 | 17.27 | 13,410,656 | +0.14(+0.81%) |
Jun 16, 2022 | 17.59 | 17.59 | 16.94 | 17.13 | 8,257,652 | -0.77(-4.28%) |
Jun 15, 2022 | 18.05 | 18.23 | 17.56 | 17.90 | 11,008,249 | +0.03(+0.16%) |
Jun 14, 2022 | 18.05 | 18.33 | 17.65 | 17.87 | 8,646,320 | -0.08(-0.46%) |
Jun 13, 2022 | 18.09 | 18.31 | 17.82 | 17.95 | 8,280,242 | -0.65(-3.48%) |
Jun 10, 2022 | 18.96 | 19.18 | 18.55 | 18.60 | 7,428,357 | -0.88(-4.50%) |
Jun 09, 2022 | 20.13 | 20.15 | 19.48 | 19.48 | 5,448,134 | -0.66(-3.26%) |
Jun 08, 2022 | 20.14 | 20.17 | 19.90 | 20.13 | 5,278,883 | -0.18(-0.91%) |
Jun 07, 2022 | 19.92 | 20.34 | 19.81 | 20.32 | 6,953,377 | +0.20(+1.01%) |
Jun 06, 2022 | 20.28 | 20.46 | 20.04 | 20.11 | 5,261,102 | +0.03(+0.14%) |
Jun 03, 2022 | 20.18 | 20.28 | 20.01 | 20.09 | 5,934,746 | -0.13(-0.64%) |
Jun 02, 2022 | 19.83 | 20.30 | 19.71 | 20.22 | 6,063,693 | +0.42(+2.10%) |