Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 24.13 | 24.55 | 23.32 | 24.00 | 3,281,670 | -0.13(-0.54%) |
Aug 30, 2022 | 24.96 | 25.51 | 23.72 | 24.13 | 3,087,863 | -0.56(-2.27%) |
Aug 29, 2022 | 24.51 | 25.70 | 24.47 | 24.69 | 1,865,515 | -0.37(-1.48%) |
Aug 26, 2022 | 25.86 | 26.60 | 24.94 | 25.06 | 2,298,429 | -0.61(-2.38%) |
Aug 25, 2022 | 25.68 | 26.12 | 25.39 | 25.67 | 1,960,972 | +0.23(+0.90%) |
Aug 24, 2022 | 24.68 | 25.80 | 24.55 | 25.44 | 2,294,066 | +0.87(+3.54%) |
Aug 23, 2022 | 24.83 | 25.08 | 24.32 | 24.57 | 2,316,916 | -0.04(-0.16%) |
Aug 22, 2022 | 23.81 | 24.71 | 23.55 | 24.61 | 2,749,547 | -0.33(-1.32%) |
Aug 19, 2022 | 25.12 | 25.38 | 24.61 | 24.94 | 2,256,538 | -0.87(-3.37%) |
Aug 18, 2022 | 25.68 | 26.67 | 25.66 | 25.81 | 2,547,661 | +0.42(+1.65%) |
Aug 17, 2022 | 24.72 | 25.56 | 24.68 | 25.39 | 2,595,254 | -0.48(-1.86%) |
Aug 16, 2022 | 26.22 | 26.38 | 25.66 | 25.87 | 2,281,335 | -0.63(-2.38%) |
Aug 15, 2022 | 26.64 | 26.94 | 25.98 | 26.50 | 2,721,719 | -0.12(-0.45%) |
Aug 12, 2022 | 25.77 | 26.66 | 25.28 | 26.62 | 3,116,767 | +0.93(+3.62%) |
Aug 11, 2022 | 27.05 | 27.08 | 25.66 | 25.69 | 3,197,039 | -0.84(-3.17%) |
Aug 10, 2022 | 25.20 | 26.57 | 24.50 | 26.53 | 4,481,201 | +1.88(+7.63%) |
Aug 09, 2022 | 23.40 | 24.86 | 23.19 | 24.65 | 3,438,385 | +0.61(+2.54%) |
Aug 08, 2022 | 25.01 | 25.18 | 23.39 | 24.04 | 4,330,310 | -0.04(-0.17%) |
Aug 05, 2022 | 23.32 | 24.64 | 23.13 | 24.08 | 4,978,874 | +1.32(+5.80%) |
Aug 04, 2022 | 22.27 | 22.88 | 21.66 | 22.76 | 3,724,311 | +0.52(+2.34%) |
Aug 03, 2022 | 21.99 | 22.36 | 20.86 | 22.24 | 3,907,748 | +0.54(+2.49%) |
Aug 02, 2022 | 21.01 | 22.91 | 20.82 | 21.70 | 7,830,095 | +1.87(+9.43%) |
Aug 01, 2022 | 20.55 | 20.55 | 19.47 | 19.83 | 3,429,102 | -0.54(-2.65%) |
Jul 29, 2022 | 19.80 | 20.76 | 19.68 | 20.37 | 4,783,000 | +0.54(+2.72%) |
Jul 28, 2022 | 19.13 | 19.87 | 18.55 | 19.83 | 8,412,316 | +3.05(+18.18%) |
Jul 27, 2022 | 16.52 | 16.92 | 16.01 | 16.78 | 2,345,006 | +0.90(+5.67%) |
Jul 26, 2022 | 16.41 | 16.54 | 15.70 | 15.88 | 1,720,255 | -0.72(-4.34%) |
Jul 25, 2022 | 16.48 | 16.66 | 15.87 | 16.60 | 1,366,522 | +0.16(+0.97%) |
Jul 22, 2022 | 17.15 | 17.51 | 16.36 | 16.44 | 1,688,026 | -0.57(-3.35%) |
Jul 21, 2022 | 17.34 | 17.36 | 16.81 | 17.01 | 1,728,792 | -0.35(-2.02%) |
Jul 20, 2022 | 16.76 | 17.67 | 16.66 | 17.36 | 2,640,618 | +0.72(+4.33%) |
Jul 19, 2022 | 16.49 | 16.74 | 15.98 | 16.64 | 2,107,492 | +0.22(+1.34%) |
Jul 18, 2022 | 16.33 | 17.08 | 16.25 | 16.42 | 1,963,590 | +0.42(+2.63%) |
Jul 15, 2022 | 15.99 | 16.04 | 14.61 | 16.00 | 3,875,772 | -0.56(-3.38%) |
Jul 14, 2022 | 16.22 | 16.67 | 15.73 | 16.56 | 1,905,658 | +0.22(+1.35%) |
Jul 13, 2022 | 15.93 | 16.39 | 15.62 | 16.34 | 1,802,497 | +0.13(+0.80%) |
Jul 12, 2022 | 16.36 | 16.68 | 15.73 | 16.21 | 2,125,027 | -0.18(-1.10%) |
Jul 11, 2022 | 17.76 | 17.92 | 16.33 | 16.39 | 2,327,357 | -1.59(-8.84%) |
Jul 08, 2022 | 16.57 | 18.30 | 16.41 | 17.98 | 3,545,597 | +1.19(+7.09%) |
Jul 07, 2022 | 15.94 | 17.14 | 15.94 | 16.79 | 2,974,918 | +1.10(+7.01%) |
Jul 06, 2022 | 15.92 | 16.31 | 15.43 | 15.69 | 2,200,498 | -0.20(-1.26%) |
Jul 05, 2022 | 15.30 | 15.90 | 14.66 | 15.89 | 2,538,753 | +0.24(+1.53%) |
Jul 01, 2022 | 15.89 | 16.22 | 15.49 | 15.65 | 2,069,312 | -0.16(-1.01%) |
Jun 30, 2022 | 15.14 | 16.05 | 14.94 | 15.81 | 2,641,942 | +0.67(+4.43%) |
Jun 29, 2022 | 16.25 | 16.26 | 15.05 | 15.14 | 4,129,832 | -1.83(-10.78%) |
Jun 28, 2022 | 18.22 | 18.22 | 16.81 | 16.97 | 2,253,774 | -1.16(-6.40%) |
Jun 27, 2022 | 17.59 | 18.30 | 17.37 | 18.13 | 2,551,856 | +0.77(+4.44%) |
Jun 24, 2022 | 17.79 | 17.95 | 16.87 | 17.36 | 2,868,188 | -0.13(-0.74%) |
Jun 23, 2022 | 16.65 | 17.50 | 16.45 | 17.49 | 2,169,211 | +0.84(+5.05%) |
Jun 22, 2022 | 16.85 | 17.36 | 16.50 | 16.65 | 2,625,539 | -0.64(-3.70%) |
Jun 21, 2022 | 17.36 | 18.09 | 17.16 | 17.29 | 3,629,874 | -0.64(-3.57%) |
Jun 17, 2022 | 16.27 | 18.12 | 16.27 | 17.93 | 4,844,463 | +1.86(+11.57%) |
Jun 16, 2022 | 16.79 | 17.29 | 15.80 | 16.07 | 2,975,031 | -1.32(-7.59%) |
Jun 15, 2022 | 16.72 | 17.66 | 16.45 | 17.39 | 2,561,862 | +0.91(+5.52%) |
Jun 14, 2022 | 16.86 | 17.10 | 16.21 | 16.48 | 2,411,958 | -0.23(-1.38%) |
Jun 13, 2022 | 17.28 | 17.54 | 16.45 | 16.71 | 3,312,099 | -1.33(-7.37%) |
Jun 10, 2022 | 18.17 | 18.83 | 17.91 | 18.04 | 2,527,989 | -0.82(-4.35%) |
Jun 09, 2022 | 18.63 | 19.70 | 18.63 | 18.86 | 2,331,938 | -0.18(-0.95%) |
Jun 08, 2022 | 19.45 | 19.98 | 18.88 | 19.04 | 1,990,364 | -0.32(-1.65%) |
Jun 07, 2022 | 18.47 | 19.42 | 18.47 | 19.36 | 2,449,242 | +0.48(+2.54%) |
Jun 06, 2022 | 19.72 | 19.99 | 18.84 | 18.88 | 4,439,875 | +0.50(+2.72%) |
Jun 03, 2022 | 18.39 | 19.11 | 18.25 | 18.38 | 2,005,218 | -0.32(-1.71%) |
Jun 02, 2022 | 17.61 | 18.93 | 17.58 | 18.70 | 2,451,779 | +1.08(+6.13%) |