Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.92 | 20.96 | 20.70 | 20.70 | 4,110,869 | -0.13(-0.64%) |
Aug 30, 2022 | 21.25 | 21.25 | 20.79 | 20.83 | 4,567,785 | -0.29(-1.39%) |
Aug 29, 2022 | 21.11 | 21.22 | 21.03 | 21.12 | 3,257,444 | -0.08(-0.36%) |
Aug 26, 2022 | 21.83 | 21.86 | 21.17 | 21.20 | 4,789,499 | -0.41(-1.88%) |
Aug 25, 2022 | 21.45 | 21.61 | 21.41 | 21.61 | 4,079,855 | +0.37(+1.74%) |
Aug 24, 2022 | 21.10 | 21.27 | 21.09 | 21.24 | 3,852,794 | +0.06(+0.27%) |
Aug 23, 2022 | 21.00 | 21.28 | 20.99 | 21.18 | 6,254,237 | +0.05(+0.22%) |
Aug 22, 2022 | 21.22 | 21.22 | 21.07 | 21.13 | 6,425,467 | -0.22(-1.02%) |
Aug 19, 2022 | 21.45 | 21.46 | 21.28 | 21.35 | 8,714,555 | -0.29(-1.35%) |
Aug 18, 2022 | 21.70 | 21.71 | 21.55 | 21.64 | 4,231,655 | +0.09(+0.44%) |
Aug 17, 2022 | 21.49 | 21.69 | 21.42 | 21.55 | 7,517,349 | -0.27(-1.26%) |
Aug 16, 2022 | 21.70 | 21.86 | 21.70 | 21.82 | 8,684,597 | +0.11(+0.52%) |
Aug 15, 2022 | 21.62 | 21.74 | 21.57 | 21.71 | 6,710,920 | -0.26(-1.16%) |
Aug 12, 2022 | 21.78 | 21.98 | 21.73 | 21.96 | 4,310,668 | +0.20(+0.91%) |
Aug 11, 2022 | 21.88 | 21.97 | 21.76 | 21.77 | 4,478,677 | +0.02(+0.09%) |
Aug 10, 2022 | 21.64 | 21.80 | 21.54 | 21.75 | 5,974,047 | +0.58(+2.72%) |
Aug 09, 2022 | 21.30 | 21.34 | 21.14 | 21.17 | 5,538,087 | -0.17(-0.80%) |
Aug 08, 2022 | 21.41 | 21.49 | 21.28 | 21.34 | 4,312,560 | +0.20(+0.94%) |
Aug 05, 2022 | 20.96 | 21.19 | 20.94 | 21.14 | 6,132,095 | -0.15(-0.71%) |
Aug 04, 2022 | 21.25 | 21.33 | 21.19 | 21.29 | 4,017,276 | -0.01(-0.04%) |
Aug 03, 2022 | 21.23 | 21.34 | 21.09 | 21.30 | 7,545,262 | +0.10(+0.49%) |
Aug 02, 2022 | 21.28 | 21.43 | 21.16 | 21.20 | 6,956,359 | -0.27(-1.28%) |
Aug 01, 2022 | 21.45 | 21.64 | 21.35 | 21.47 | 12,152,790 | -0.01(-0.04%) |
Jul 29, 2022 | 21.21 | 21.48 | 21.12 | 21.48 | 4,440,372 | +0.27(+1.29%) |
Jul 28, 2022 | 21.13 | 21.24 | 20.96 | 21.21 | 3,916,751 | +0.09(+0.45%) |
Jul 27, 2022 | 20.77 | 21.17 | 20.74 | 21.11 | 5,473,450 | +0.58(+2.81%) |
Jul 26, 2022 | 20.67 | 20.70 | 20.54 | 20.54 | 5,109,393 | -0.26(-1.27%) |
Jul 25, 2022 | 20.77 | 20.82 | 20.67 | 20.80 | 3,748,848 | +0.26(+1.24%) |
Jul 22, 2022 | 20.74 | 20.85 | 20.46 | 20.55 | 4,247,101 | +0.00(+0.00%) |
Jul 21, 2022 | 20.29 | 20.57 | 20.25 | 20.55 | 4,311,544 | +0.19(+0.93%) |
Jul 20, 2022 | 20.41 | 20.45 | 20.25 | 20.36 | 4,561,222 | -0.01(-0.05%) |
Jul 19, 2022 | 20.23 | 20.39 | 20.21 | 20.37 | 5,906,650 | +0.47(+2.37%) |
Jul 18, 2022 | 20.11 | 20.21 | 19.89 | 19.90 | 5,206,560 | -0.01(-0.05%) |
Jul 15, 2022 | 19.76 | 19.91 | 19.61 | 19.91 | 5,180,890 | +0.39(+1.98%) |
Jul 14, 2022 | 19.37 | 19.55 | 19.17 | 19.52 | 5,449,441 | -0.20(-1.01%) |
Jul 13, 2022 | 19.52 | 19.83 | 19.43 | 19.72 | 5,237,297 | +0.03(+0.14%) |
Jul 12, 2022 | 19.67 | 19.81 | 19.59 | 19.69 | 5,036,386 | +0.09(+0.43%) |
Jul 11, 2022 | 19.64 | 19.73 | 19.52 | 19.60 | 5,713,633 | -0.54(-2.67%) |
Jul 08, 2022 | 20.10 | 20.26 | 20.00 | 20.14 | 5,959,082 | -0.09(-0.42%) |
Jul 07, 2022 | 20.08 | 20.23 | 20.08 | 20.23 | 4,279,278 | +0.42(+2.10%) |
Jul 06, 2022 | 19.78 | 19.84 | 19.57 | 19.81 | 5,476,097 | +0.14(+0.72%) |
Jul 05, 2022 | 19.46 | 19.67 | 19.35 | 19.67 | 6,442,064 | -0.26(-1.28%) |
Jul 01, 2022 | 19.68 | 19.94 | 19.57 | 19.92 | 5,136,489 | -0.12(-0.61%) |
Jun 30, 2022 | 19.84 | 20.09 | 19.74 | 20.05 | 8,937,880 | -0.23(-1.12%) |
Jun 29, 2022 | 20.42 | 20.44 | 20.26 | 20.27 | 4,646,816 | -0.06(-0.28%) |
Jun 28, 2022 | 20.67 | 20.77 | 20.33 | 20.33 | 3,663,455 | -0.04(-0.19%) |
Jun 27, 2022 | 20.42 | 20.52 | 20.33 | 20.37 | 6,640,919 | -0.05(-0.23%) |
Jun 24, 2022 | 20.08 | 20.43 | 20.03 | 20.42 | 4,173,192 | +0.54(+2.71%) |
Jun 23, 2022 | 19.92 | 19.95 | 19.65 | 19.88 | 5,814,923 | -0.03(-0.14%) |
Jun 22, 2022 | 19.83 | 20.07 | 19.80 | 19.91 | 5,490,516 | -0.23(-1.13%) |
Jun 21, 2022 | 20.09 | 20.25 | 20.05 | 20.13 | 6,617,142 | +0.47(+2.40%) |
Jun 17, 2022 | 19.85 | 19.92 | 19.52 | 19.66 | 6,744,373 | -0.35(-1.75%) |
Jun 16, 2022 | 19.92 | 20.15 | 19.75 | 20.01 | 5,962,950 | -0.46(-2.26%) |
Jun 15, 2022 | 20.21 | 20.58 | 19.99 | 20.47 | 13,654,985 | +0.41(+2.02%) |
Jun 14, 2022 | 20.25 | 20.27 | 19.88 | 20.07 | 5,663,753 | -0.16(-0.79%) |
Jun 13, 2022 | 20.44 | 20.53 | 20.17 | 20.23 | 9,663,630 | -0.92(-4.33%) |
Jun 10, 2022 | 21.23 | 21.25 | 20.94 | 21.14 | 12,120,971 | -0.60(-2.74%) |
Jun 09, 2022 | 22.07 | 22.13 | 21.73 | 21.74 | 5,778,972 | -0.66(-2.94%) |
Jun 08, 2022 | 22.55 | 22.58 | 22.36 | 22.40 | 8,648,943 | -0.39(-1.73%) |
Jun 07, 2022 | 22.41 | 22.82 | 22.40 | 22.79 | 6,562,572 | -0.05(-0.24%) |
Jun 06, 2022 | 23.01 | 23.05 | 22.78 | 22.85 | 3,898,910 | -0.04(-0.16%) |
Jun 03, 2022 | 22.93 | 23.02 | 22.80 | 22.88 | 5,545,356 | -0.33(-1.42%) |
Jun 02, 2022 | 22.83 | 23.23 | 22.78 | 23.21 | 9,996,503 | +0.53(+2.34%) |