Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 23.04 | 23.18 | 22.70 | 22.76 | 3,607,996 | -0.22(-0.97%) |
Aug 30, 2022 | 23.50 | 23.51 | 22.70 | 22.98 | 3,210,715 | -0.26(-1.12%) |
Aug 29, 2022 | 23.19 | 23.48 | 23.09 | 23.24 | 3,071,643 | +0.76(+3.39%) |
Aug 26, 2022 | 23.25 | 23.32 | 22.48 | 22.48 | 2,079,931 | -0.72(-3.12%) |
Aug 25, 2022 | 22.70 | 23.23 | 22.65 | 23.20 | 2,607,033 | +0.64(+2.82%) |
Aug 24, 2022 | 22.54 | 22.63 | 22.31 | 22.57 | 2,369,963 | -0.37(-1.60%) |
Aug 23, 2022 | 22.76 | 23.32 | 22.75 | 22.93 | 2,622,990 | +0.85(+3.84%) |
Aug 22, 2022 | 22.13 | 22.31 | 21.91 | 22.08 | 2,058,622 | -0.51(-2.26%) |
Aug 19, 2022 | 22.94 | 22.98 | 22.47 | 22.59 | 2,767,046 | -1.22(-5.11%) |
Aug 18, 2022 | 23.95 | 23.98 | 23.76 | 23.81 | 1,524,471 | -0.05(-0.20%) |
Aug 17, 2022 | 23.99 | 24.09 | 23.75 | 23.86 | 1,784,952 | -0.55(-2.25%) |
Aug 16, 2022 | 24.41 | 24.60 | 24.30 | 24.41 | 2,196,627 | +0.63(+2.64%) |
Aug 15, 2022 | 23.79 | 23.87 | 23.50 | 23.78 | 2,213,969 | -0.72(-2.95%) |
Aug 12, 2022 | 24.29 | 24.54 | 24.17 | 24.50 | 1,869,727 | +0.01(+0.04%) |
Aug 11, 2022 | 24.70 | 24.96 | 24.45 | 24.50 | 2,440,900 | -0.25(-1.01%) |
Aug 10, 2022 | 24.74 | 24.90 | 24.53 | 24.75 | 2,239,992 | +0.68(+2.85%) |
Aug 09, 2022 | 23.89 | 24.09 | 23.76 | 24.06 | 2,158,590 | +0.12(+0.48%) |
Aug 08, 2022 | 23.99 | 24.24 | 23.80 | 23.95 | 2,461,567 | +0.33(+1.39%) |
Aug 05, 2022 | 23.13 | 23.78 | 22.96 | 23.62 | 1,800,068 | +0.33(+1.41%) |
Aug 04, 2022 | 23.16 | 23.53 | 23.04 | 23.29 | 1,965,298 | +0.14(+0.58%) |
Aug 03, 2022 | 23.12 | 23.27 | 22.96 | 23.15 | 1,634,635 | +0.44(+1.95%) |
Aug 02, 2022 | 23.13 | 23.14 | 22.67 | 22.71 | 2,108,753 | -0.68(-2.89%) |
Aug 01, 2022 | 23.51 | 23.61 | 23.20 | 23.39 | 2,163,658 | -0.34(-1.42%) |
Jul 29, 2022 | 23.41 | 23.80 | 23.25 | 23.72 | 4,456,792 | +1.03(+4.55%) |
Jul 28, 2022 | 22.74 | 23.05 | 22.31 | 22.69 | 2,523,331 | -0.05(-0.21%) |
Jul 27, 2022 | 22.27 | 22.80 | 22.08 | 22.74 | 2,403,910 | +0.65(+2.93%) |
Jul 26, 2022 | 22.43 | 22.54 | 21.96 | 22.09 | 3,538,852 | -0.81(-3.54%) |
Jul 25, 2022 | 22.77 | 23.13 | 22.62 | 22.90 | 3,039,372 | +0.68(+3.04%) |
Jul 22, 2022 | 22.79 | 22.84 | 22.14 | 22.23 | 3,167,546 | -0.50(-2.21%) |
Jul 21, 2022 | 22.52 | 22.74 | 22.31 | 22.73 | 2,501,683 | +0.29(+1.29%) |
Jul 20, 2022 | 22.54 | 22.73 | 22.20 | 22.44 | 3,287,517 | -0.23(-1.02%) |
Jul 19, 2022 | 21.88 | 22.71 | 21.76 | 22.67 | 5,383,422 | +1.29(+6.05%) |
Jul 18, 2022 | 21.45 | 21.73 | 21.24 | 21.38 | 3,541,163 | +0.33(+1.56%) |
Jul 15, 2022 | 20.70 | 21.05 | 20.43 | 21.05 | 2,572,902 | +0.39(+1.87%) |
Jul 14, 2022 | 20.46 | 20.74 | 20.23 | 20.67 | 2,587,336 | -0.74(-3.47%) |
Jul 13, 2022 | 21.05 | 21.56 | 20.79 | 21.41 | 2,210,363 | +0.17(+0.82%) |
Jul 12, 2022 | 20.83 | 21.58 | 20.79 | 21.23 | 2,473,253 | +0.31(+1.48%) |
Jul 11, 2022 | 20.74 | 21.07 | 20.59 | 20.93 | 2,558,712 | -0.42(-1.99%) |
Jul 08, 2022 | 21.53 | 21.61 | 21.10 | 21.35 | 3,142,072 | -0.06(-0.27%) |
Jul 07, 2022 | 21.41 | 21.70 | 21.29 | 21.41 | 3,057,617 | +0.66(+3.16%) |
Jul 06, 2022 | 20.46 | 20.83 | 20.12 | 20.75 | 4,811,501 | -0.34(-1.60%) |
Jul 05, 2022 | 20.74 | 21.09 | 20.50 | 21.09 | 3,502,102 | -0.99(-4.50%) |
Jul 01, 2022 | 21.77 | 22.10 | 21.16 | 22.08 | 3,065,204 | +0.28(+1.28%) |
Jun 30, 2022 | 21.41 | 22.13 | 21.12 | 21.80 | 4,583,732 | -0.88(-3.87%) |
Jun 29, 2022 | 23.05 | 23.13 | 22.36 | 22.68 | 3,350,365 | -0.51(-2.20%) |
Jun 28, 2022 | 23.63 | 23.96 | 23.12 | 23.19 | 2,883,667 | -0.25(-1.07%) |
Jun 27, 2022 | 23.31 | 23.70 | 23.10 | 23.44 | 3,245,129 | +0.37(+1.59%) |
Jun 24, 2022 | 22.45 | 23.11 | 22.33 | 23.08 | 4,751,899 | +0.59(+2.62%) |
Jun 23, 2022 | 22.86 | 22.95 | 22.11 | 22.49 | 4,894,346 | -0.39(-1.69%) |
Jun 22, 2022 | 22.90 | 23.21 | 22.50 | 22.87 | 7,858,061 | -2.12(-8.49%) |
Jun 21, 2022 | 25.36 | 25.49 | 24.92 | 25.00 | 2,996,403 | -0.07(-0.27%) |
Jun 17, 2022 | 25.31 | 25.41 | 24.59 | 25.06 | 4,262,516 | -0.17(-0.69%) |
Jun 16, 2022 | 25.46 | 25.69 | 25.13 | 25.24 | 4,068,240 | -1.46(-5.46%) |
Jun 15, 2022 | 26.47 | 26.96 | 26.04 | 26.69 | 3,366,919 | +0.65(+2.48%) |
Jun 14, 2022 | 25.96 | 26.41 | 25.70 | 26.05 | 3,709,876 | -0.05(-0.19%) |
Jun 13, 2022 | 26.45 | 26.59 | 25.91 | 26.10 | 4,231,187 | -1.51(-5.49%) |
Jun 10, 2022 | 28.06 | 28.13 | 27.44 | 27.61 | 4,501,524 | -1.15(-3.99%) |
Jun 09, 2022 | 29.78 | 29.85 | 28.74 | 28.76 | 4,206,445 | -1.78(-5.81%) |
Jun 08, 2022 | 31.11 | 31.23 | 30.36 | 30.53 | 3,079,095 | -1.68(-5.21%) |
Jun 07, 2022 | 31.56 | 32.24 | 31.55 | 32.21 | 2,421,770 | +0.49(+1.55%) |
Jun 06, 2022 | 31.72 | 32.03 | 31.56 | 31.72 | 3,142,378 | +0.15(+0.49%) |
Jun 03, 2022 | 31.36 | 31.70 | 31.26 | 31.57 | 2,675,054 | -0.14(-0.46%) |
Jun 02, 2022 | 31.27 | 32.58 | 31.14 | 31.71 | 5,227,155 | +0.94(+3.04%) |