Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 21.38 | 21.38 | 20.98 | 21.25 | 1,601,861 | -0.01(-0.04%) |
Aug 30, 2022 | 21.33 | 21.47 | 21.11 | 21.26 | 1,396,742 | -0.16(-0.77%) |
Aug 29, 2022 | 21.25 | 21.54 | 21.10 | 21.43 | 996,751 | +0.01(+0.04%) |
Aug 26, 2022 | 21.98 | 22.08 | 21.35 | 21.42 | 783,060 | -0.56(-2.54%) |
Aug 25, 2022 | 22.04 | 22.21 | 21.82 | 21.98 | 920,972 | -0.02(-0.08%) |
Aug 24, 2022 | 21.97 | 22.21 | 21.82 | 21.99 | 1,442,727 | +0.04(+0.17%) |
Aug 23, 2022 | 22.27 | 22.38 | 21.90 | 21.96 | 977,385 | -0.35(-1.56%) |
Aug 22, 2022 | 22.61 | 22.71 | 22.26 | 22.31 | 1,126,007 | -0.52(-2.29%) |
Aug 19, 2022 | 23.17 | 23.17 | 22.80 | 22.83 | 584,400 | -0.43(-1.85%) |
Aug 18, 2022 | 23.34 | 23.34 | 22.98 | 23.26 | 464,164 | -0.09(-0.39%) |
Aug 17, 2022 | 23.19 | 23.45 | 23.04 | 23.35 | 821,403 | -0.05(-0.23%) |
Aug 16, 2022 | 23.15 | 23.55 | 23.10 | 23.41 | 729,984 | +0.20(+0.87%) |
Aug 15, 2022 | 23.05 | 23.34 | 22.99 | 23.20 | 605,899 | -0.09(-0.39%) |
Aug 12, 2022 | 22.84 | 23.33 | 22.82 | 23.30 | 704,771 | +0.60(+2.62%) |
Aug 11, 2022 | 22.24 | 22.86 | 22.19 | 22.70 | 980,361 | +0.60(+2.74%) |
Aug 10, 2022 | 22.21 | 22.38 | 22.04 | 22.10 | 1,368,281 | -0.02(-0.08%) |
Aug 09, 2022 | 22.36 | 22.62 | 22.06 | 22.11 | 709,760 | -0.31(-1.39%) |
Aug 08, 2022 | 22.11 | 22.77 | 22.11 | 22.42 | 916,817 | +0.29(+1.32%) |
Aug 05, 2022 | 22.39 | 22.48 | 22.09 | 22.13 | 909,899 | -0.37(-1.63%) |
Aug 04, 2022 | 21.74 | 22.79 | 21.74 | 22.50 | 1,372,893 | +0.96(+4.47%) |
Aug 03, 2022 | 21.48 | 21.55 | 21.22 | 21.54 | 807,026 | +0.23(+1.07%) |
Aug 02, 2022 | 21.36 | 21.51 | 21.11 | 21.31 | 713,005 | +0.10(+0.48%) |
Aug 01, 2022 | 21.30 | 21.45 | 21.09 | 21.21 | 880,120 | -0.16(-0.77%) |
Jul 29, 2022 | 21.23 | 21.94 | 21.23 | 21.37 | 1,473,406 | +0.16(+0.73%) |
Jul 28, 2022 | 20.61 | 21.34 | 20.55 | 21.22 | 1,952,212 | +0.27(+1.31%) |
Jul 27, 2022 | 20.38 | 20.98 | 20.13 | 20.94 | 1,513,121 | +0.60(+2.97%) |
Jul 26, 2022 | 20.30 | 20.64 | 20.25 | 20.34 | 844,837 | -0.10(-0.49%) |
Jul 25, 2022 | 20.38 | 20.63 | 20.25 | 20.44 | 1,017,751 | +0.07(+0.36%) |
Jul 22, 2022 | 20.28 | 20.48 | 20.22 | 20.36 | 786,485 | +0.07(+0.36%) |
Jul 21, 2022 | 20.06 | 20.33 | 19.94 | 20.29 | 1,143,368 | +0.33(+1.65%) |
Jul 20, 2022 | 19.85 | 20.09 | 19.66 | 19.96 | 991,966 | -0.05(-0.23%) |
Jul 19, 2022 | 19.70 | 20.07 | 19.60 | 20.01 | 1,052,278 | +0.38(+1.91%) |
Jul 18, 2022 | 19.74 | 20.02 | 19.56 | 19.63 | 814,891 | +0.06(+0.33%) |
Jul 15, 2022 | 19.47 | 19.70 | 19.37 | 19.57 | 997,139 | +0.29(+1.52%) |
Jul 14, 2022 | 19.47 | 19.51 | 19.15 | 19.27 | 1,232,970 | -0.48(-2.41%) |
Jul 13, 2022 | 19.80 | 20.06 | 19.71 | 19.75 | 1,013,240 | -0.13(-0.64%) |
Jul 12, 2022 | 20.23 | 20.35 | 19.77 | 19.88 | 1,160,576 | -0.36(-1.77%) |
Jul 11, 2022 | 20.62 | 20.62 | 20.21 | 20.24 | 900,942 | -0.52(-2.52%) |
Jul 08, 2022 | 20.59 | 20.89 | 20.38 | 20.76 | 817,335 | +0.10(+0.49%) |
Jul 07, 2022 | 20.78 | 21.03 | 20.57 | 20.66 | 1,163,200 | -0.11(-0.53%) |
Jul 06, 2022 | 21.32 | 21.55 | 20.75 | 20.77 | 1,588,924 | -0.69(-3.20%) |
Jul 05, 2022 | 21.14 | 21.49 | 20.84 | 21.45 | 1,025,448 | +0.07(+0.34%) |
Jul 01, 2022 | 21.41 | 21.44 | 20.83 | 21.38 | 1,424,442 | -0.06(-0.30%) |
Jun 30, 2022 | 21.48 | 21.71 | 21.26 | 21.44 | 1,247,520 | -0.13(-0.59%) |
Jun 29, 2022 | 21.77 | 21.80 | 21.50 | 21.57 | 940,412 | -0.18(-0.84%) |
Jun 28, 2022 | 21.87 | 22.14 | 21.66 | 21.76 | 1,099,686 | +0.00(+0.00%) |
Jun 27, 2022 | 21.73 | 21.95 | 21.51 | 21.76 | 1,744,295 | +0.03(+0.13%) |
Jun 24, 2022 | 22.35 | 22.36 | 21.65 | 21.73 | 2,572,917 | -0.36(-1.62%) |
Jun 23, 2022 | 21.86 | 22.10 | 21.66 | 22.09 | 858,459 | +0.35(+1.60%) |
Jun 22, 2022 | 21.45 | 21.80 | 21.45 | 21.74 | 1,261,849 | +0.19(+0.89%) |
Jun 21, 2022 | 21.36 | 21.74 | 21.18 | 21.55 | 1,615,091 | +0.41(+1.95%) |
Jun 17, 2022 | 20.80 | 21.41 | 20.79 | 21.13 | 1,944,232 | +0.27(+1.27%) |
Jun 16, 2022 | 20.79 | 21.13 | 20.64 | 20.87 | 1,499,132 | -0.26(-1.21%) |
Jun 15, 2022 | 21.31 | 21.43 | 20.62 | 21.12 | 2,760,950 | -0.03(-0.13%) |
Jun 14, 2022 | 21.06 | 21.66 | 21.02 | 21.15 | 1,849,639 | +0.15(+0.70%) |
Jun 13, 2022 | 21.17 | 21.29 | 20.84 | 21.00 | 1,579,523 | -0.66(-3.04%) |
Jun 10, 2022 | 21.71 | 21.73 | 21.15 | 21.66 | 1,590,856 | -0.18(-0.84%) |
Jun 09, 2022 | 21.75 | 22.18 | 21.39 | 21.85 | 1,950,684 | +0.16(+0.76%) |
Jun 08, 2022 | 21.82 | 21.99 | 21.02 | 21.68 | 4,533,312 | -0.33(-1.50%) |
Jun 07, 2022 | 22.11 | 22.43 | 21.49 | 22.01 | 6,639,675 | -0.52(-2.32%) |
Jun 06, 2022 | 23.61 | 23.91 | 22.33 | 22.53 | 4,423,444 | -0.78(-3.34%) |
Jun 03, 2022 | 23.82 | 23.85 | 23.29 | 23.31 | 1,213,788 | -0.64(-2.68%) |
Jun 02, 2022 | 23.72 | 24.02 | 23.49 | 23.95 | 1,817,937 | +0.09(+0.38%) |