Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 19.46 | 20.08 | 19.32 | 19.68 | 1,741,130 | +0.61(+3.20%) |
Aug 30, 2022 | 20.00 | 20.19 | 19.07 | 19.07 | 1,474,203 | -0.64(-3.25%) |
Aug 29, 2022 | 19.09 | 19.93 | 19.08 | 19.71 | 1,588,575 | +0.37(+1.91%) |
Aug 26, 2022 | 20.49 | 20.55 | 19.15 | 19.34 | 1,140,436 | -1.03(-5.06%) |
Aug 25, 2022 | 20.48 | 20.58 | 19.81 | 20.37 | 1,051,078 | +0.13(+0.64%) |
Aug 24, 2022 | 19.73 | 20.60 | 19.60 | 20.24 | 1,621,377 | +0.58(+2.95%) |
Aug 23, 2022 | 19.70 | 20.07 | 19.59 | 19.66 | 1,331,025 | +0.02(+0.10%) |
Aug 22, 2022 | 20.76 | 20.84 | 19.57 | 19.64 | 1,610,370 | -1.51(-7.14%) |
Aug 19, 2022 | 20.83 | 21.27 | 20.38 | 21.15 | 1,874,596 | -0.03(-0.14%) |
Aug 18, 2022 | 20.68 | 21.21 | 20.37 | 21.18 | 1,601,827 | +0.41(+1.97%) |
Aug 17, 2022 | 21.47 | 21.75 | 20.72 | 20.77 | 2,428,139 | -1.18(-5.38%) |
Aug 16, 2022 | 22.31 | 22.42 | 21.76 | 21.95 | 1,244,263 | -0.60(-2.66%) |
Aug 15, 2022 | 22.42 | 22.80 | 22.23 | 22.55 | 1,257,125 | -0.05(-0.22%) |
Aug 12, 2022 | 22.29 | 22.70 | 22.18 | 22.60 | 852,832 | +0.51(+2.31%) |
Aug 11, 2022 | 23.07 | 23.37 | 22.06 | 22.09 | 1,189,397 | -0.85(-3.71%) |
Aug 10, 2022 | 22.14 | 22.94 | 22.09 | 22.94 | 1,274,672 | +1.38(+6.40%) |
Aug 09, 2022 | 22.14 | 22.41 | 21.37 | 21.56 | 1,340,013 | -0.88(-3.92%) |
Aug 08, 2022 | 23.69 | 23.92 | 22.44 | 22.44 | 2,375,267 | -1.15(-4.87%) |
Aug 05, 2022 | 23.48 | 23.86 | 22.69 | 23.59 | 2,901,910 | +1.96(+9.06%) |
Aug 04, 2022 | 22.13 | 22.19 | 21.28 | 21.63 | 2,114,789 | -0.52(-2.35%) |
Aug 03, 2022 | 21.54 | 22.20 | 20.83 | 22.15 | 2,287,772 | +0.77(+3.60%) |
Aug 02, 2022 | 20.90 | 21.75 | 20.90 | 21.38 | 1,524,481 | +0.24(+1.14%) |
Aug 01, 2022 | 21.50 | 21.68 | 20.87 | 21.14 | 2,490,277 | -0.16(-0.75%) |
Jul 29, 2022 | 21.12 | 21.37 | 20.61 | 21.30 | 1,257,014 | +0.25(+1.19%) |
Jul 28, 2022 | 20.34 | 21.09 | 20.03 | 21.05 | 1,213,787 | +0.15(+0.72%) |
Jul 27, 2022 | 20.19 | 21.00 | 19.93 | 20.90 | 2,460,272 | +1.17(+5.93%) |
Jul 26, 2022 | 20.19 | 20.39 | 19.71 | 19.73 | 1,051,183 | -0.66(-3.24%) |
Jul 25, 2022 | 20.50 | 20.57 | 19.85 | 20.39 | 1,354,974 | -0.08(-0.39%) |
Jul 22, 2022 | 21.06 | 21.09 | 20.30 | 20.47 | 1,216,240 | -0.64(-3.03%) |
Jul 21, 2022 | 20.12 | 21.11 | 19.96 | 21.11 | 1,663,439 | +0.77(+3.79%) |
Jul 20, 2022 | 19.75 | 20.41 | 19.60 | 20.34 | 1,999,124 | +0.76(+3.88%) |
Jul 19, 2022 | 19.50 | 19.93 | 19.27 | 19.58 | 2,182,125 | -0.17(-0.86%) |
Jul 18, 2022 | 19.50 | 20.31 | 19.49 | 19.75 | 2,129,306 | +0.33(+1.70%) |
Jul 15, 2022 | 18.74 | 19.43 | 18.55 | 19.42 | 1,550,126 | +1.06(+5.77%) |
Jul 14, 2022 | 18.52 | 18.61 | 17.81 | 18.36 | 1,183,749 | -0.18(-0.97%) |
Jul 13, 2022 | 17.92 | 18.68 | 17.72 | 18.54 | 1,375,469 | +0.16(+0.87%) |
Jul 12, 2022 | 17.61 | 18.45 | 17.61 | 18.38 | 1,957,973 | +0.81(+4.61%) |
Jul 11, 2022 | 19.20 | 19.31 | 17.43 | 17.57 | 2,169,860 | -1.80(-9.29%) |
Jul 08, 2022 | 18.73 | 19.46 | 18.50 | 19.37 | 2,674,099 | +0.43(+2.27%) |
Jul 07, 2022 | 18.96 | 19.25 | 18.44 | 18.94 | 3,212,868 | +0.08(+0.42%) |
Jul 06, 2022 | 19.29 | 19.39 | 18.54 | 18.86 | 1,599,038 | -0.32(-1.67%) |
Jul 05, 2022 | 18.71 | 19.20 | 17.98 | 19.18 | 2,374,397 | +0.03(+0.16%) |
Jul 01, 2022 | 19.00 | 19.56 | 18.78 | 19.15 | 3,005,914 | +0.37(+1.97%) |
Jun 30, 2022 | 18.05 | 18.84 | 17.52 | 18.78 | 2,884,287 | +0.50(+2.74%) |
Jun 29, 2022 | 17.81 | 18.32 | 17.68 | 18.28 | 1,806,678 | -0.07(-0.38%) |
Jun 28, 2022 | 19.52 | 19.79 | 18.33 | 18.35 | 2,027,759 | -1.08(-5.56%) |
Jun 27, 2022 | 19.45 | 19.75 | 18.72 | 19.43 | 2,111,489 | +0.04(+0.21%) |
Jun 24, 2022 | 19.24 | 20.01 | 19.15 | 19.39 | 15,989,665 | +0.22(+1.15%) |
Jun 23, 2022 | 18.56 | 19.25 | 18.44 | 19.17 | 2,842,763 | +0.68(+3.68%) |
Jun 22, 2022 | 18.27 | 18.89 | 18.23 | 18.49 | 3,322,844 | +0.04(+0.22%) |
Jun 21, 2022 | 19.12 | 19.55 | 18.43 | 18.45 | 3,795,754 | -0.70(-3.66%) |
Jun 17, 2022 | 17.31 | 19.16 | 17.31 | 19.15 | 3,466,376 | +2.13(+12.51%) |
Jun 16, 2022 | 17.91 | 17.93 | 16.72 | 17.02 | 2,519,064 | -1.57(-8.45%) |
Jun 15, 2022 | 17.71 | 18.95 | 17.71 | 18.59 | 2,383,789 | +1.06(+6.05%) |
Jun 14, 2022 | 17.32 | 17.75 | 17.06 | 17.53 | 2,608,296 | +0.24(+1.39%) |
Jun 13, 2022 | 18.06 | 18.53 | 17.13 | 17.29 | 2,596,782 | -1.66(-8.76%) |
Jun 10, 2022 | 19.28 | 19.33 | 18.78 | 18.95 | 1,608,058 | -0.79(-4.00%) |
Jun 09, 2022 | 20.29 | 20.42 | 19.70 | 19.74 | 1,722,264 | -0.81(-3.94%) |
Jun 08, 2022 | 20.62 | 21.19 | 20.34 | 20.55 | 1,847,851 | +0.08(+0.39%) |
Jun 07, 2022 | 20.60 | 20.94 | 20.21 | 20.47 | 2,264,380 | -0.42(-2.01%) |
Jun 06, 2022 | 21.47 | 21.79 | 20.72 | 20.89 | 2,754,387 | -0.25(-1.18%) |
Jun 03, 2022 | 21.47 | 21.85 | 20.52 | 21.14 | 4,093,250 | +0.72(+3.53%) |
Jun 02, 2022 | 18.78 | 20.48 | 18.78 | 20.42 | 2,702,101 | +1.68(+8.96%) |