Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 24.61 | 25.30 | 24.18 | 25.10 | 1,101,368 | +0.73(+3.01%) |
Aug 30, 2022 | 24.65 | 24.90 | 24.07 | 24.36 | 594,199 | -0.25(-1.02%) |
Aug 29, 2022 | 24.46 | 24.93 | 24.40 | 24.61 | 526,111 | +0.61(+2.54%) |
Aug 26, 2022 | 24.85 | 25.02 | 23.80 | 24.00 | 2,006,468 | -0.55(-2.25%) |
Aug 25, 2022 | 25.54 | 25.77 | 24.33 | 24.56 | 1,305,666 | -1.08(-4.19%) |
Aug 24, 2022 | 25.40 | 25.82 | 25.15 | 25.63 | 1,402,586 | +0.60(+2.38%) |
Aug 23, 2022 | 24.97 | 25.23 | 24.11 | 25.04 | 1,452,334 | +0.39(+1.57%) |
Aug 22, 2022 | 24.48 | 24.96 | 24.43 | 24.65 | 1,703,809 | +0.27(+1.11%) |
Aug 19, 2022 | 24.23 | 24.54 | 24.22 | 24.38 | 1,794,485 | +1.12(+4.83%) |
Aug 18, 2022 | 23.18 | 23.42 | 22.79 | 23.26 | 935,319 | -0.11(-0.49%) |
Aug 17, 2022 | 23.14 | 23.57 | 23.12 | 23.37 | 1,134,493 | +0.78(+3.45%) |
Aug 16, 2022 | 23.04 | 23.63 | 22.58 | 22.59 | 831,122 | -0.32(-1.38%) |
Aug 15, 2022 | 22.40 | 22.91 | 22.13 | 22.91 | 502,335 | +0.05(+0.21%) |
Aug 12, 2022 | 23.12 | 23.51 | 22.82 | 22.86 | 1,337,346 | -0.72(-3.04%) |
Aug 11, 2022 | 22.14 | 23.71 | 22.07 | 23.58 | 1,629,182 | +1.57(+7.13%) |
Aug 10, 2022 | 21.66 | 22.21 | 21.03 | 22.01 | 1,661,738 | +0.41(+1.90%) |
Aug 09, 2022 | 21.66 | 21.79 | 21.34 | 21.60 | 826,917 | +0.24(+1.13%) |
Aug 08, 2022 | 21.71 | 21.77 | 21.23 | 21.36 | 1,092,465 | -1.02(-4.57%) |
Aug 05, 2022 | 22.06 | 22.71 | 22.05 | 22.38 | 3,030,454 | +1.42(+6.76%) |
Aug 04, 2022 | 21.06 | 21.30 | 20.77 | 20.96 | 1,375,924 | +0.12(+0.57%) |
Aug 03, 2022 | 22.07 | 22.56 | 20.83 | 20.84 | 2,999,637 | -1.04(-4.76%) |
Aug 02, 2022 | 20.53 | 22.01 | 20.28 | 21.89 | 5,021,358 | +1.28(+6.21%) |
Aug 01, 2022 | 21.63 | 21.68 | 20.56 | 20.61 | 2,652,901 | -1.55(-6.98%) |
Jul 29, 2022 | 22.03 | 22.25 | 21.15 | 22.15 | 2,566,949 | +0.14(+0.64%) |
Jul 28, 2022 | 21.79 | 22.25 | 21.33 | 22.01 | 4,276,547 | -0.48(-2.13%) |
Jul 27, 2022 | 21.89 | 22.59 | 21.60 | 22.49 | 2,521,545 | +0.33(+1.50%) |
Jul 26, 2022 | 21.37 | 22.21 | 21.19 | 22.16 | 2,010,290 | -0.09(-0.39%) |
Jul 25, 2022 | 22.58 | 22.72 | 22.13 | 22.25 | 2,336,207 | +0.68(+3.14%) |
Jul 22, 2022 | 21.73 | 21.91 | 21.17 | 21.57 | 4,223,775 | -1.17(-5.15%) |
Jul 21, 2022 | 23.62 | 23.66 | 22.66 | 22.74 | 2,618,824 | -1.21(-5.05%) |
Jul 20, 2022 | 23.39 | 24.31 | 23.38 | 23.95 | 1,711,153 | -0.19(-0.77%) |
Jul 19, 2022 | 23.72 | 24.55 | 23.63 | 24.14 | 1,859,636 | +0.38(+1.62%) |
Jul 18, 2022 | 23.56 | 24.19 | 23.54 | 23.75 | 2,057,008 | +0.74(+3.20%) |
Jul 15, 2022 | 23.20 | 23.35 | 22.63 | 23.01 | 2,659,377 | -0.39(-1.68%) |
Jul 14, 2022 | 23.71 | 24.00 | 23.04 | 23.41 | 2,241,941 | +0.56(+2.45%) |
Jul 13, 2022 | 24.50 | 24.70 | 22.74 | 22.85 | 3,767,908 | -0.88(-3.69%) |
Jul 12, 2022 | 23.42 | 23.78 | 22.98 | 23.72 | 1,553,134 | -0.41(-1.70%) |
Jul 11, 2022 | 24.54 | 24.60 | 23.87 | 24.14 | 1,773,098 | -1.28(-5.03%) |
Jul 08, 2022 | 24.80 | 25.70 | 24.76 | 25.41 | 2,071,683 | +0.86(+3.50%) |
Jul 07, 2022 | 23.76 | 24.73 | 23.71 | 24.56 | 1,950,544 | +0.62(+2.61%) |
Jul 06, 2022 | 22.40 | 23.94 | 22.33 | 23.93 | 2,400,845 | +1.15(+5.03%) |
Jul 05, 2022 | 22.71 | 23.14 | 22.19 | 22.78 | 2,279,719 | -0.56(-2.42%) |
Jul 01, 2022 | 23.27 | 23.72 | 22.25 | 23.35 | 3,144,552 | -0.73(-3.04%) |
Jun 30, 2022 | 24.14 | 24.16 | 23.51 | 24.08 | 3,081,693 | -0.70(-2.81%) |
Jun 29, 2022 | 25.75 | 25.90 | 24.73 | 24.78 | 1,721,733 | -1.17(-4.50%) |
Jun 28, 2022 | 26.50 | 26.82 | 25.90 | 25.94 | 1,553,914 | -0.35(-1.32%) |
Jun 27, 2022 | 26.54 | 26.61 | 25.91 | 26.29 | 1,685,384 | +0.69(+2.68%) |
Jun 24, 2022 | 25.07 | 25.70 | 24.62 | 25.60 | 1,835,393 | +0.98(+3.97%) |
Jun 23, 2022 | 24.79 | 25.07 | 23.95 | 24.63 | 3,846,092 | -0.68(-2.67%) |
Jun 22, 2022 | 25.65 | 25.86 | 25.18 | 25.30 | 3,697,642 | -2.24(-8.12%) |
Jun 21, 2022 | 27.56 | 27.76 | 26.92 | 27.54 | 2,538,041 | +1.42(+5.44%) |
Jun 17, 2022 | 26.25 | 26.95 | 25.66 | 26.12 | 2,803,930 | -0.36(-1.34%) |
Jun 16, 2022 | 28.86 | 29.05 | 26.46 | 26.47 | 4,030,713 | -0.54(-1.99%) |
Jun 15, 2022 | 27.68 | 28.49 | 26.96 | 27.01 | 3,925,253 | -1.64(-5.74%) |
Jun 14, 2022 | 27.40 | 28.84 | 27.04 | 28.65 | 3,106,922 | +1.03(+3.73%) |
Jun 13, 2022 | 26.80 | 28.26 | 26.65 | 27.62 | 4,490,363 | +2.35(+9.29%) |
Jun 10, 2022 | 24.87 | 25.78 | 24.72 | 25.28 | 2,892,963 | +0.48(+1.95%) |
Jun 09, 2022 | 25.19 | 25.29 | 24.65 | 24.79 | 1,178,325 | -0.25(-0.99%) |
Jun 08, 2022 | 24.65 | 25.04 | 24.39 | 25.04 | 1,329,189 | +0.60(+2.44%) |
Jun 07, 2022 | 24.73 | 24.74 | 23.96 | 24.44 | 2,045,071 | -0.77(-3.07%) |
Jun 06, 2022 | 24.43 | 25.25 | 24.22 | 25.22 | 2,625,923 | +1.29(+5.41%) |
Jun 03, 2022 | 24.45 | 24.58 | 23.86 | 23.92 | 2,498,566 | +0.17(+0.72%) |
Jun 02, 2022 | 23.53 | 24.23 | 23.47 | 23.75 | 1,365,707 | -0.02(-0.09%) |