Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.51 | 20.56 | 20.30 | 20.30 | 4,192,196 | -0.13(-0.63%) |
Aug 30, 2022 | 20.83 | 20.83 | 20.39 | 20.43 | 4,658,151 | -0.29(-1.39%) |
Aug 29, 2022 | 20.71 | 20.81 | 20.63 | 20.71 | 3,321,888 | -0.07(-0.36%) |
Aug 26, 2022 | 21.41 | 21.44 | 20.76 | 20.79 | 4,884,252 | -0.40(-1.88%) |
Aug 25, 2022 | 21.04 | 21.19 | 20.99 | 21.19 | 4,160,568 | +0.36(+1.73%) |
Aug 24, 2022 | 20.69 | 20.85 | 20.68 | 20.83 | 3,929,016 | +0.06(+0.27%) |
Aug 23, 2022 | 20.59 | 20.86 | 20.58 | 20.77 | 6,377,967 | +0.05(+0.22%) |
Aug 22, 2022 | 20.81 | 20.81 | 20.66 | 20.72 | 6,552,584 | -0.21(-1.02%) |
Aug 19, 2022 | 21.03 | 21.05 | 20.86 | 20.94 | 8,886,958 | -0.29(-1.35%) |
Aug 18, 2022 | 21.28 | 21.28 | 21.13 | 21.22 | 4,315,372 | +0.09(+0.44%) |
Aug 17, 2022 | 21.08 | 21.27 | 21.01 | 21.13 | 7,666,068 | -0.27(-1.26%) |
Aug 16, 2022 | 21.28 | 21.44 | 21.27 | 21.40 | 8,856,408 | +0.11(+0.52%) |
Aug 15, 2022 | 21.20 | 21.32 | 21.15 | 21.29 | 6,843,685 | -0.25(-1.16%) |
Aug 12, 2022 | 21.35 | 21.56 | 21.31 | 21.54 | 4,395,948 | +0.19(+0.91%) |
Aug 11, 2022 | 21.46 | 21.55 | 21.34 | 21.34 | 4,567,280 | +0.02(+0.09%) |
Aug 10, 2022 | 21.22 | 21.38 | 21.12 | 21.33 | 6,092,234 | +0.57(+2.72%) |
Aug 09, 2022 | 20.89 | 20.93 | 20.73 | 20.76 | 5,647,649 | -0.17(-0.80%) |
Aug 08, 2022 | 20.99 | 21.07 | 20.87 | 20.93 | 4,397,877 | +0.19(+0.94%) |
Aug 05, 2022 | 20.56 | 20.78 | 20.53 | 20.73 | 6,253,409 | -0.15(-0.71%) |
Aug 04, 2022 | 20.83 | 20.92 | 20.77 | 20.88 | 4,096,752 | -0.01(-0.04%) |
Aug 03, 2022 | 20.82 | 20.93 | 20.68 | 20.89 | 7,694,533 | +0.10(+0.49%) |
Aug 02, 2022 | 20.86 | 21.02 | 20.75 | 20.79 | 7,093,980 | -0.27(-1.28%) |
Aug 01, 2022 | 21.03 | 21.22 | 20.94 | 21.06 | 12,393,213 | -0.01(-0.04%) |
Jul 29, 2022 | 20.80 | 21.07 | 20.71 | 21.07 | 4,528,217 | +0.27(+1.29%) |
Jul 28, 2022 | 20.72 | 20.83 | 20.56 | 20.80 | 3,994,238 | +0.09(+0.45%) |
Jul 27, 2022 | 20.36 | 20.76 | 20.33 | 20.71 | 5,581,733 | +0.57(+2.81%) |
Jul 26, 2022 | 20.27 | 20.30 | 20.14 | 20.14 | 5,210,474 | -0.26(-1.27%) |
Jul 25, 2022 | 20.36 | 20.42 | 20.27 | 20.40 | 3,823,013 | +0.25(+1.24%) |
Jul 22, 2022 | 20.33 | 20.45 | 20.07 | 20.15 | 4,331,123 | +0.00(+0.00%) |
Jul 21, 2022 | 19.90 | 20.17 | 19.86 | 20.15 | 4,396,840 | +0.19(+0.93%) |
Jul 20, 2022 | 20.01 | 20.05 | 19.86 | 19.96 | 4,651,459 | -0.01(-0.05%) |
Jul 19, 2022 | 19.83 | 19.99 | 19.82 | 19.97 | 6,023,503 | +0.46(+2.37%) |
Jul 18, 2022 | 19.72 | 19.82 | 19.50 | 19.51 | 5,309,563 | -0.01(-0.05%) |
Jul 15, 2022 | 19.38 | 19.52 | 19.23 | 19.52 | 5,283,386 | +0.38(+1.98%) |
Jul 14, 2022 | 18.99 | 19.17 | 18.80 | 19.14 | 5,557,249 | -0.19(-1.01%) |
Jul 13, 2022 | 19.14 | 19.45 | 19.06 | 19.33 | 5,340,908 | +0.03(+0.14%) |
Jul 12, 2022 | 19.29 | 19.43 | 19.21 | 19.31 | 5,136,022 | +0.08(+0.43%) |
Jul 11, 2022 | 19.26 | 19.34 | 19.14 | 19.22 | 5,826,668 | -0.53(-2.67%) |
Jul 08, 2022 | 19.71 | 19.87 | 19.61 | 19.75 | 6,076,973 | -0.08(-0.42%) |
Jul 07, 2022 | 19.69 | 19.83 | 19.69 | 19.83 | 4,363,937 | +0.41(+2.10%) |
Jul 06, 2022 | 19.40 | 19.46 | 19.19 | 19.43 | 5,584,433 | +0.14(+0.72%) |
Jul 05, 2022 | 19.08 | 19.29 | 18.98 | 19.29 | 6,569,510 | -0.25(-1.28%) |
Jul 01, 2022 | 19.30 | 19.56 | 19.19 | 19.54 | 5,238,106 | -0.12(-0.61%) |
Jun 30, 2022 | 19.45 | 19.70 | 19.35 | 19.66 | 9,114,702 | -0.22(-1.12%) |
Jun 29, 2022 | 20.02 | 20.05 | 19.87 | 19.88 | 4,738,746 | -0.06(-0.28%) |
Jun 28, 2022 | 20.27 | 20.36 | 19.94 | 19.94 | 3,735,930 | -0.04(-0.19%) |
Jun 27, 2022 | 20.02 | 20.12 | 19.94 | 19.97 | 6,772,299 | -0.05(-0.23%) |
Jun 24, 2022 | 19.69 | 20.04 | 19.64 | 20.02 | 4,255,752 | +0.53(+2.71%) |
Jun 23, 2022 | 19.54 | 19.57 | 19.26 | 19.49 | 5,929,962 | -0.03(-0.14%) |
Jun 22, 2022 | 19.45 | 19.68 | 19.42 | 19.52 | 5,599,137 | -0.22(-1.13%) |
Jun 21, 2022 | 19.70 | 19.85 | 19.66 | 19.74 | 6,748,051 | +0.46(+2.40%) |
Jun 17, 2022 | 19.46 | 19.53 | 19.14 | 19.28 | 6,877,799 | -0.34(-1.75%) |
Jun 16, 2022 | 19.54 | 19.76 | 19.37 | 19.62 | 6,080,917 | -0.45(-2.26%) |
Jun 15, 2022 | 19.82 | 20.18 | 19.60 | 20.08 | 13,925,127 | +0.40(+2.02%) |
Jun 14, 2022 | 19.85 | 19.88 | 19.49 | 19.68 | 5,775,801 | -0.16(-0.79%) |
Jun 13, 2022 | 20.05 | 20.13 | 19.77 | 19.83 | 9,854,809 | -0.90(-4.33%) |
Jun 10, 2022 | 20.82 | 20.84 | 20.53 | 20.73 | 12,360,764 | -0.58(-2.74%) |
Jun 09, 2022 | 21.64 | 21.70 | 21.31 | 21.32 | 5,893,300 | -0.65(-2.94%) |
Jun 08, 2022 | 22.11 | 22.14 | 21.92 | 21.96 | 8,820,049 | -0.39(-1.73%) |
Jun 07, 2022 | 21.98 | 22.38 | 21.97 | 22.35 | 6,692,402 | -0.05(-0.24%) |
Jun 06, 2022 | 22.56 | 22.60 | 22.34 | 22.40 | 3,976,044 | -0.04(-0.16%) |
Jun 03, 2022 | 22.48 | 22.58 | 22.36 | 22.44 | 5,655,062 | -0.32(-1.42%) |
Jun 02, 2022 | 22.38 | 22.77 | 22.34 | 22.76 | 10,194,268 | +0.52(+2.34%) |