Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 21.99 | 22.93 | 21.79 | 22.93 | 2,715,641 | +0.58(+2.60%) |
Aug 30, 2022 | 21.73 | 22.75 | 21.59 | 22.35 | 3,259,560 | +0.33(+1.51%) |
Aug 29, 2022 | 22.07 | 22.38 | 21.54 | 22.01 | 2,908,648 | +0.49(+2.25%) |
Aug 26, 2022 | 19.56 | 21.57 | 19.47 | 21.53 | 5,325,047 | +1.84(+9.32%) |
Aug 25, 2022 | 20.46 | 20.73 | 19.69 | 19.69 | 2,168,160 | -0.95(-4.61%) |
Aug 24, 2022 | 21.08 | 21.25 | 20.50 | 20.64 | 1,965,742 | -0.33(-1.59%) |
Aug 23, 2022 | 20.82 | 21.02 | 20.40 | 20.98 | 2,321,614 | +0.21(+1.01%) |
Aug 22, 2022 | 20.30 | 20.92 | 20.30 | 20.77 | 2,926,570 | +1.26(+6.43%) |
Aug 19, 2022 | 18.67 | 19.65 | 18.67 | 19.51 | 2,293,229 | +1.13(+6.16%) |
Aug 18, 2022 | 18.45 | 18.73 | 18.30 | 18.38 | 1,550,319 | -0.03(-0.15%) |
Aug 17, 2022 | 18.72 | 18.80 | 18.19 | 18.41 | 2,551,962 | +0.24(+1.31%) |
Aug 16, 2022 | 18.73 | 18.73 | 17.91 | 18.17 | 2,337,100 | -0.33(-1.80%) |
Aug 15, 2022 | 19.07 | 19.19 | 18.40 | 18.50 | 1,842,353 | -0.01(-0.05%) |
Aug 12, 2022 | 19.12 | 19.44 | 18.51 | 18.51 | 2,597,961 | -0.93(-4.79%) |
Aug 11, 2022 | 19.52 | 19.65 | 19.06 | 19.45 | 2,534,719 | -0.65(-3.22%) |
Aug 10, 2022 | 20.63 | 20.65 | 19.91 | 20.09 | 2,583,579 | -1.53(-7.08%) |
Aug 09, 2022 | 21.78 | 21.95 | 21.44 | 21.62 | 1,858,188 | -0.36(-1.64%) |
Aug 08, 2022 | 21.48 | 21.99 | 21.20 | 21.98 | 1,781,380 | +0.10(+0.48%) |
Aug 05, 2022 | 22.66 | 22.77 | 21.58 | 21.88 | 2,161,798 | -0.49(-2.21%) |
Aug 04, 2022 | 22.17 | 22.46 | 22.03 | 22.37 | 2,052,589 | +0.21(+0.94%) |
Aug 03, 2022 | 22.62 | 23.03 | 21.96 | 22.17 | 1,848,961 | -1.00(-4.31%) |
Aug 02, 2022 | 22.84 | 23.24 | 22.33 | 23.16 | 2,477,385 | +0.73(+3.26%) |
Aug 01, 2022 | 22.50 | 22.86 | 22.08 | 22.43 | 2,209,821 | +0.60(+2.74%) |
Jul 29, 2022 | 22.67 | 22.71 | 21.64 | 21.83 | 2,668,004 | -1.00(-4.37%) |
Jul 28, 2022 | 23.44 | 24.41 | 22.78 | 22.83 | 2,722,390 | -0.59(-2.52%) |
Jul 27, 2022 | 24.24 | 24.53 | 23.07 | 23.42 | 1,980,925 | -1.24(-5.01%) |
Jul 26, 2022 | 24.10 | 24.79 | 23.63 | 24.66 | 2,550,355 | +0.99(+4.18%) |
Jul 25, 2022 | 23.69 | 24.15 | 23.34 | 23.67 | 1,913,075 | -0.39(-1.62%) |
Jul 22, 2022 | 23.60 | 24.59 | 23.17 | 24.06 | 2,490,367 | +0.41(+1.73%) |
Jul 21, 2022 | 24.27 | 24.82 | 23.60 | 23.65 | 2,928,432 | -0.42(-1.74%) |
Jul 20, 2022 | 24.47 | 24.76 | 23.88 | 24.07 | 2,832,756 | -0.35(-1.44%) |
Jul 19, 2022 | 25.96 | 25.98 | 24.15 | 24.42 | 4,622,335 | -2.47(-9.19%) |
Jul 18, 2022 | 25.64 | 27.19 | 25.01 | 26.89 | 3,433,767 | +0.29(+1.07%) |
Jul 15, 2022 | 28.08 | 28.54 | 26.16 | 26.61 | 4,817,735 | -2.95(-9.97%) |
Jul 14, 2022 | 29.62 | 30.41 | 29.27 | 29.55 | 4,049,176 | +1.66(+5.97%) |
Jul 13, 2022 | 27.91 | 28.85 | 27.39 | 27.89 | 3,667,021 | +0.79(+2.91%) |
Jul 12, 2022 | 27.14 | 27.29 | 25.65 | 27.10 | 2,675,232 | +0.48(+1.79%) |
Jul 11, 2022 | 26.62 | 26.84 | 26.08 | 26.62 | 2,264,009 | +0.67(+2.56%) |
Jul 08, 2022 | 25.54 | 26.24 | 25.30 | 25.96 | 2,278,617 | +0.28(+1.07%) |
Jul 07, 2022 | 26.20 | 26.20 | 25.44 | 25.68 | 2,286,904 | -1.18(-4.39%) |
Jul 06, 2022 | 26.79 | 27.58 | 26.23 | 26.86 | 2,012,130 | +0.31(+1.18%) |
Jul 05, 2022 | 27.62 | 28.62 | 26.55 | 26.55 | 2,240,199 | +0.16(+0.61%) |
Jul 01, 2022 | 27.90 | 28.40 | 26.22 | 26.39 | 2,189,221 | -1.12(-4.08%) |
Jun 30, 2022 | 28.11 | 29.14 | 26.85 | 27.51 | 3,077,011 | +0.65(+2.41%) |
Jun 29, 2022 | 26.19 | 27.15 | 26.04 | 26.86 | 1,618,246 | +0.54(+2.06%) |
Jun 28, 2022 | 24.84 | 26.36 | 24.11 | 26.32 | 2,482,757 | +0.79(+3.09%) |
Jun 27, 2022 | 24.86 | 25.94 | 24.83 | 25.53 | 1,658,684 | +0.23(+0.90%) |
Jun 24, 2022 | 28.10 | 28.23 | 25.26 | 25.30 | 2,448,277 | -3.28(-11.48%) |
Jun 23, 2022 | 28.28 | 29.91 | 28.11 | 28.58 | 2,002,117 | +0.10(+0.33%) |
Jun 22, 2022 | 29.39 | 29.44 | 27.70 | 28.49 | 1,723,430 | +0.20(+0.71%) |
Jun 21, 2022 | 28.14 | 28.75 | 27.82 | 28.29 | 1,529,326 | -1.63(-5.44%) |
Jun 17, 2022 | 30.29 | 30.97 | 29.10 | 29.91 | 2,852,165 | -0.39(-1.29%) |
Jun 16, 2022 | 29.85 | 30.99 | 29.74 | 30.30 | 3,226,736 | +2.25(+8.03%) |
Jun 15, 2022 | 28.12 | 29.49 | 26.80 | 28.05 | 2,897,167 | -1.02(-3.50%) |
Jun 14, 2022 | 28.22 | 29.70 | 27.43 | 29.07 | 3,068,358 | +0.57(+2.00%) |
Jun 13, 2022 | 28.03 | 28.91 | 27.17 | 28.50 | 3,755,603 | +2.48(+9.54%) |
Jun 10, 2022 | 24.96 | 26.04 | 24.74 | 26.02 | 3,296,380 | +2.53(+10.77%) |
Jun 09, 2022 | 22.01 | 23.49 | 21.93 | 23.49 | 2,018,085 | +1.65(+7.58%) |
Jun 08, 2022 | 21.25 | 22.09 | 21.09 | 21.83 | 2,201,559 | +1.06(+5.08%) |
Jun 07, 2022 | 21.71 | 21.76 | 20.72 | 20.78 | 1,960,297 | -0.48(-2.28%) |
Jun 06, 2022 | 20.89 | 21.27 | 20.31 | 21.26 | 1,703,366 | -0.20(-0.93%) |
Jun 03, 2022 | 21.07 | 21.56 | 20.97 | 21.46 | 1,744,874 | +0.90(+4.39%) |
Jun 02, 2022 | 21.54 | 21.98 | 20.56 | 20.56 | 2,431,220 | -1.03(-4.76%) |