Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 18.74 | 19.12 | 18.10 | 18.52 | 12,865,820 | +0.26(+1.42%) |
Aug 30, 2022 | 18.28 | 18.60 | 17.95 | 18.26 | 14,470,002 | -0.25(-1.35%) |
Aug 29, 2022 | 18.65 | 19.20 | 18.34 | 18.51 | 9,479,423 | -0.41(-2.17%) |
Aug 26, 2022 | 20.35 | 20.40 | 18.58 | 18.92 | 16,062,428 | -0.52(-2.67%) |
Aug 25, 2022 | 19.37 | 19.93 | 18.59 | 19.44 | 19,873,628 | +0.36(+1.89%) |
Aug 24, 2022 | 18.53 | 19.92 | 18.50 | 19.08 | 11,481,314 | +0.35(+1.87%) |
Aug 23, 2022 | 19.82 | 19.86 | 18.18 | 18.73 | 28,779,708 | -2.27(-10.81%) |
Aug 22, 2022 | 21.36 | 21.65 | 20.93 | 21.00 | 8,720,903 | -0.24(-1.13%) |
Aug 19, 2022 | 21.75 | 21.76 | 21.12 | 21.24 | 6,758,860 | -0.82(-3.72%) |
Aug 18, 2022 | 22.17 | 22.23 | 21.64 | 22.06 | 6,866,866 | -0.31(-1.39%) |
Aug 17, 2022 | 22.70 | 23.09 | 22.30 | 22.37 | 6,021,158 | -0.54(-2.36%) |
Aug 16, 2022 | 23.15 | 23.20 | 22.21 | 22.91 | 12,880,933 | -0.59(-2.51%) |
Aug 15, 2022 | 23.42 | 23.61 | 22.64 | 23.50 | 14,488,487 | -0.91(-3.73%) |
Aug 12, 2022 | 23.67 | 24.48 | 23.38 | 24.41 | 8,128,418 | -0.20(-0.81%) |
Aug 11, 2022 | 23.58 | 25.91 | 23.21 | 24.61 | 19,543,584 | +1.71(+7.47%) |
Aug 10, 2022 | 23.11 | 23.11 | 22.04 | 22.90 | 10,002,644 | +0.21(+0.93%) |
Aug 09, 2022 | 23.32 | 23.71 | 22.14 | 22.69 | 10,383,652 | -0.37(-1.60%) |
Aug 08, 2022 | 23.39 | 23.83 | 23.02 | 23.06 | 7,201,304 | -0.27(-1.16%) |
Aug 05, 2022 | 23.64 | 23.90 | 22.96 | 23.33 | 6,644,819 | -0.76(-3.15%) |
Aug 04, 2022 | 23.19 | 24.70 | 23.10 | 24.09 | 13,120,621 | +1.10(+4.78%) |
Aug 03, 2022 | 23.60 | 23.70 | 22.03 | 22.99 | 20,377,164 | -1.16(-4.80%) |
Aug 02, 2022 | 23.52 | 25.28 | 23.08 | 24.15 | 13,403,444 | -0.32(-1.31%) |
Aug 01, 2022 | 24.96 | 25.17 | 24.11 | 24.47 | 13,827,094 | +0.04(+0.16%) |
Jul 29, 2022 | 23.54 | 24.58 | 23.27 | 24.43 | 7,608,523 | +0.16(+0.66%) |
Jul 28, 2022 | 24.45 | 24.96 | 23.67 | 24.27 | 7,904,173 | -0.60(-2.41%) |
Jul 27, 2022 | 24.49 | 24.96 | 23.90 | 24.87 | 5,748,667 | +0.48(+1.97%) |
Jul 26, 2022 | 24.99 | 25.61 | 24.01 | 24.39 | 8,918,919 | -0.11(-0.45%) |
Jul 25, 2022 | 24.53 | 24.82 | 24.00 | 24.50 | 6,946,909 | -0.42(-1.69%) |
Jul 22, 2022 | 26.45 | 26.78 | 22.50 | 24.92 | 13,466,831 | -1.97(-7.33%) |
Jul 21, 2022 | 26.51 | 27.25 | 26.32 | 26.89 | 8,021,919 | +0.15(+0.56%) |
Jul 20, 2022 | 26.60 | 27.46 | 26.46 | 26.74 | 8,709,059 | -0.40(-1.47%) |
Jul 19, 2022 | 28.00 | 28.02 | 26.43 | 27.14 | 12,417,428 | -1.06(-3.76%) |
Jul 18, 2022 | 28.95 | 29.34 | 28.08 | 28.20 | 14,957,596 | -1.34(-4.54%) |
Jul 15, 2022 | 29.48 | 29.63 | 28.60 | 29.54 | 6,392,532 | -0.42(-1.40%) |
Jul 14, 2022 | 29.96 | 30.44 | 29.15 | 29.96 | 6,762,163 | +0.19(+0.64%) |
Jul 13, 2022 | 28.70 | 30.12 | 28.19 | 29.77 | 5,550,018 | +0.54(+1.85%) |
Jul 12, 2022 | 28.92 | 29.68 | 28.51 | 29.23 | 5,478,715 | -0.02(-0.07%) |
Jul 11, 2022 | 30.77 | 30.89 | 29.08 | 29.25 | 8,940,188 | -2.88(-8.96%) |
Jul 08, 2022 | 31.80 | 32.75 | 31.30 | 32.13 | 6,706,453 | -0.31(-0.96%) |
Jul 07, 2022 | 32.01 | 33.56 | 31.81 | 32.44 | 10,042,654 | +1.70(+5.53%) |
Jul 06, 2022 | 31.59 | 31.93 | 30.15 | 30.74 | 7,735,911 | -1.39(-4.33%) |
Jul 05, 2022 | 30.03 | 32.22 | 29.61 | 32.13 | 8,503,087 | +1.85(+6.11%) |
Jul 01, 2022 | 32.87 | 33.02 | 29.55 | 30.28 | 12,633,033 | -1.46(-4.60%) |
Jun 30, 2022 | 31.89 | 32.44 | 30.40 | 31.74 | 9,691,637 | -0.36(-1.12%) |
Jun 29, 2022 | 30.99 | 32.61 | 30.83 | 32.10 | 10,358,547 | -0.56(-1.71%) |
Jun 28, 2022 | 33.54 | 34.20 | 32.30 | 32.66 | 14,143,071 | -1.74(-5.06%) |
Jun 27, 2022 | 34.07 | 34.90 | 33.82 | 34.40 | 9,816,224 | -0.89(-2.52%) |
Jun 24, 2022 | 34.47 | 35.35 | 33.84 | 35.29 | 15,311,617 | +2.32(+7.04%) |
Jun 23, 2022 | 32.64 | 33.06 | 31.54 | 32.97 | 14,323,165 | +2.39(+7.82%) |
Jun 22, 2022 | 30.13 | 31.66 | 29.56 | 30.58 | 12,894,526 | +0.49(+1.63%) |
Jun 21, 2022 | 29.50 | 30.67 | 29.20 | 30.09 | 15,262,176 | +1.92(+6.82%) |
Jun 17, 2022 | 27.01 | 28.65 | 26.85 | 28.17 | 18,639,538 | +2.51(+9.78%) |
Jun 16, 2022 | 25.49 | 26.48 | 25.17 | 25.66 | 6,409,936 | -1.34(-4.96%) |
Jun 15, 2022 | 26.68 | 27.35 | 25.85 | 27.00 | 10,205,441 | +1.25(+4.85%) |
Jun 14, 2022 | 24.90 | 26.46 | 24.77 | 25.75 | 12,192,744 | +1.80(+7.52%) |
Jun 13, 2022 | 24.93 | 25.44 | 23.57 | 23.95 | 8,796,867 | -1.86(-7.21%) |
Jun 10, 2022 | 26.84 | 27.40 | 25.71 | 25.81 | 11,064,723 | -0.20(-0.77%) |
Jun 09, 2022 | 25.90 | 26.82 | 25.42 | 26.01 | 11,786,662 | -1.52(-5.52%) |
Jun 08, 2022 | 26.80 | 27.75 | 26.35 | 27.53 | 13,998,982 | +1.41(+5.40%) |
Jun 07, 2022 | 24.88 | 26.22 | 24.45 | 26.12 | 8,240,604 | +0.91(+3.61%) |
Jun 06, 2022 | 25.37 | 25.68 | 24.21 | 25.21 | 11,088,469 | +1.24(+5.17%) |
Jun 03, 2022 | 24.39 | 24.87 | 23.84 | 23.97 | 6,019,151 | -1.18(-4.69%) |
Jun 02, 2022 | 22.96 | 25.23 | 22.64 | 25.15 | 12,330,191 | +2.23(+9.73%) |