Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 23.34 | 23.58 | 22.54 | 22.58 | 11,990,717 | -0.79(-3.38%) |
Aug 30, 2022 | 25.07 | 25.07 | 23.21 | 23.37 | 10,903,088 | -1.70(-6.77%) |
Aug 29, 2022 | 24.68 | 25.66 | 24.42 | 25.07 | 7,412,152 | +0.03(+0.12%) |
Aug 26, 2022 | 25.63 | 25.94 | 24.87 | 25.04 | 10,383,631 | -0.47(-1.86%) |
Aug 25, 2022 | 24.03 | 25.60 | 23.95 | 25.51 | 11,539,426 | +1.77(+7.44%) |
Aug 24, 2022 | 22.61 | 23.79 | 22.46 | 23.75 | 10,947,247 | +0.78(+3.40%) |
Aug 23, 2022 | 22.60 | 23.37 | 22.53 | 22.97 | 7,699,392 | +0.64(+2.87%) |
Aug 22, 2022 | 22.32 | 22.54 | 22.06 | 22.32 | 6,996,847 | -0.52(-2.29%) |
Aug 19, 2022 | 22.96 | 23.13 | 22.58 | 22.85 | 8,800,972 | -0.52(-2.24%) |
Aug 18, 2022 | 23.30 | 23.53 | 23.05 | 23.37 | 6,552,304 | +0.29(+1.24%) |
Aug 17, 2022 | 23.95 | 23.97 | 22.99 | 23.08 | 12,657,835 | -1.49(-6.07%) |
Aug 16, 2022 | 24.43 | 24.84 | 24.17 | 24.58 | 7,259,592 | +0.47(+1.97%) |
Aug 15, 2022 | 24.34 | 24.34 | 23.74 | 24.10 | 8,392,927 | -0.83(-3.33%) |
Aug 12, 2022 | 24.47 | 25.05 | 24.26 | 24.93 | 6,551,586 | +0.42(+1.73%) |
Aug 11, 2022 | 25.20 | 25.43 | 24.42 | 24.51 | 8,685,097 | -0.24(-0.96%) |
Aug 10, 2022 | 24.63 | 25.07 | 24.29 | 24.74 | 9,629,454 | +0.57(+2.37%) |
Aug 09, 2022 | 23.36 | 24.24 | 23.36 | 24.17 | 10,084,425 | +0.78(+3.33%) |
Aug 08, 2022 | 23.35 | 23.91 | 23.13 | 23.39 | 9,596,624 | +0.37(+1.59%) |
Aug 05, 2022 | 22.51 | 23.76 | 22.51 | 23.03 | 9,215,944 | +0.34(+1.48%) |
Aug 04, 2022 | 22.33 | 23.40 | 21.95 | 22.69 | 10,876,419 | +0.32(+1.41%) |
Aug 03, 2022 | 22.91 | 22.92 | 22.30 | 22.37 | 8,622,278 | -0.28(-1.22%) |
Aug 02, 2022 | 23.15 | 23.22 | 22.46 | 22.65 | 9,410,346 | -0.80(-3.40%) |
Aug 01, 2022 | 23.08 | 23.59 | 22.54 | 23.45 | 11,720,877 | +0.15(+0.63%) |
Jul 29, 2022 | 21.95 | 23.44 | 21.55 | 23.30 | 19,592,580 | +1.92(+8.99%) |
Jul 28, 2022 | 21.06 | 21.50 | 20.67 | 21.38 | 12,565,934 | +0.45(+2.17%) |
Jul 27, 2022 | 20.22 | 21.03 | 19.67 | 20.93 | 10,251,782 | +0.83(+4.12%) |
Jul 26, 2022 | 19.94 | 20.24 | 19.77 | 20.10 | 10,405,050 | +0.10(+0.49%) |
Jul 25, 2022 | 19.80 | 20.43 | 19.65 | 20.00 | 10,867,748 | +0.53(+2.73%) |
Jul 22, 2022 | 20.30 | 20.52 | 19.34 | 19.47 | 12,359,252 | -0.59(-2.95%) |
Jul 21, 2022 | 19.51 | 20.09 | 19.41 | 20.06 | 10,869,434 | +0.60(+3.09%) |
Jul 20, 2022 | 19.03 | 19.51 | 18.83 | 19.46 | 10,153,619 | +0.46(+2.44%) |
Jul 19, 2022 | 18.32 | 19.07 | 18.21 | 18.99 | 11,160,072 | +0.77(+4.22%) |
Jul 18, 2022 | 18.03 | 18.51 | 18.00 | 18.23 | 9,451,185 | +0.76(+4.34%) |
Jul 15, 2022 | 17.30 | 17.49 | 16.86 | 17.47 | 9,840,341 | +0.38(+2.25%) |
Jul 14, 2022 | 17.22 | 17.51 | 16.67 | 17.08 | 15,587,085 | -0.72(-4.04%) |
Jul 13, 2022 | 17.14 | 17.87 | 16.92 | 17.80 | 13,445,097 | +0.56(+3.26%) |
Jul 12, 2022 | 17.09 | 17.88 | 17.01 | 17.24 | 12,992,675 | +0.00(+0.00%) |
Jul 11, 2022 | 17.08 | 17.78 | 16.97 | 17.24 | 10,610,841 | -0.12(-0.68%) |
Jul 08, 2022 | 17.72 | 17.83 | 16.97 | 17.36 | 9,908,561 | -0.23(-1.29%) |
Jul 07, 2022 | 17.53 | 17.82 | 17.05 | 17.59 | 14,512,576 | +0.79(+4.69%) |
Jul 06, 2022 | 16.57 | 17.02 | 16.17 | 16.80 | 17,201,576 | +0.03(+0.18%) |
Jul 05, 2022 | 16.83 | 16.99 | 16.32 | 16.77 | 15,554,004 | -0.88(-4.97%) |
Jul 01, 2022 | 17.48 | 18.10 | 17.13 | 17.65 | 13,110,273 | +0.00(+0.00%) |
Jun 30, 2022 | 17.75 | 18.07 | 17.30 | 17.65 | 13,700,469 | -0.62(-3.40%) |
Jun 29, 2022 | 18.83 | 18.85 | 17.81 | 18.27 | 11,618,940 | -0.45(-2.42%) |
Jun 28, 2022 | 19.07 | 19.66 | 18.67 | 18.72 | 13,036,311 | -0.43(-2.26%) |
Jun 27, 2022 | 20.07 | 20.11 | 19.09 | 19.15 | 15,532,435 | -0.39(-2.02%) |
Jun 24, 2022 | 18.81 | 19.72 | 18.66 | 19.55 | 13,692,179 | +0.82(+4.37%) |
Jun 23, 2022 | 18.83 | 18.93 | 18.22 | 18.73 | 12,884,947 | -0.06(-0.31%) |
Jun 22, 2022 | 18.62 | 19.34 | 18.43 | 18.79 | 18,756,766 | -0.52(-2.70%) |
Jun 21, 2022 | 20.13 | 20.43 | 19.24 | 19.31 | 15,471,322 | -0.29(-1.46%) |
Jun 17, 2022 | 20.14 | 20.48 | 19.26 | 19.60 | 27,862,318 | +0.31(+1.58%) |
Jun 16, 2022 | 19.36 | 19.75 | 18.95 | 19.29 | 15,366,822 | -0.99(-4.86%) |
Jun 15, 2022 | 20.14 | 20.72 | 19.71 | 20.28 | 15,257,543 | +0.51(+2.59%) |
Jun 14, 2022 | 19.82 | 20.51 | 19.46 | 19.76 | 16,956,582 | -0.18(-0.89%) |
Jun 13, 2022 | 20.92 | 21.18 | 19.89 | 19.94 | 16,383,459 | -1.88(-8.62%) |
Jun 10, 2022 | 22.00 | 22.31 | 21.42 | 21.82 | 13,651,330 | -0.52(-2.34%) |
Jun 09, 2022 | 23.65 | 23.91 | 22.32 | 22.34 | 18,448,896 | -1.61(-6.71%) |
Jun 08, 2022 | 24.87 | 25.21 | 23.71 | 23.95 | 15,482,653 | -1.47(-5.77%) |
Jun 07, 2022 | 24.91 | 25.50 | 24.69 | 25.42 | 8,304,091 | +0.30(+1.18%) |
Jun 06, 2022 | 24.77 | 25.41 | 24.34 | 25.12 | 11,264,042 | +0.55(+2.25%) |
Jun 03, 2022 | 24.33 | 24.79 | 24.21 | 24.57 | 9,698,130 | -0.22(-0.87%) |
Jun 02, 2022 | 25.11 | 25.53 | 24.55 | 24.79 | 11,538,985 | +0.16(+0.64%) |