Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 23.53 | 23.90 | 22.62 | 23.04 | 18,363,256 | +1.08(+4.92%) |
Aug 30, 2022 | 23.22 | 23.48 | 21.71 | 21.96 | 9,847,942 | -0.95(-4.15%) |
Aug 29, 2022 | 22.67 | 23.30 | 22.54 | 22.91 | 12,817,749 | -0.17(-0.74%) |
Aug 26, 2022 | 23.81 | 24.12 | 22.90 | 23.08 | 14,170,018 | -0.93(-3.87%) |
Aug 25, 2022 | 21.37 | 24.05 | 21.34 | 24.01 | 27,262,164 | +2.97(+14.12%) |
Aug 24, 2022 | 20.57 | 21.21 | 20.39 | 21.04 | 7,871,162 | +0.47(+2.28%) |
Aug 23, 2022 | 21.11 | 21.49 | 20.53 | 20.57 | 8,468,234 | -0.67(-3.15%) |
Aug 22, 2022 | 21.20 | 21.60 | 21.11 | 21.24 | 7,911,703 | -0.53(-2.43%) |
Aug 19, 2022 | 22.00 | 22.27 | 21.52 | 21.77 | 8,305,947 | -0.79(-3.50%) |
Aug 18, 2022 | 22.36 | 22.69 | 21.93 | 22.56 | 6,642,987 | +0.07(+0.31%) |
Aug 17, 2022 | 22.60 | 22.95 | 22.16 | 22.49 | 10,836,536 | -0.50(-2.17%) |
Aug 16, 2022 | 23.14 | 23.40 | 22.55 | 22.99 | 13,352,761 | -0.39(-1.67%) |
Aug 15, 2022 | 23.21 | 24.09 | 23.13 | 23.38 | 15,778,827 | -0.05(-0.21%) |
Aug 12, 2022 | 23.29 | 23.60 | 23.05 | 23.43 | 9,298,579 | +0.57(+2.49%) |
Aug 11, 2022 | 23.18 | 24.25 | 22.80 | 22.86 | 13,811,156 | -0.04(-0.17%) |
Aug 10, 2022 | 23.45 | 23.66 | 22.79 | 22.90 | 23,021,548 | +0.36(+1.60%) |
Aug 09, 2022 | 22.55 | 22.89 | 22.36 | 22.54 | 15,497,129 | -0.36(-1.57%) |
Aug 08, 2022 | 22.78 | 23.70 | 22.72 | 22.90 | 18,946,894 | +0.35(+1.55%) |
Aug 05, 2022 | 22.41 | 23.07 | 22.17 | 22.55 | 12,570,634 | +0.02(+0.09%) |
Aug 04, 2022 | 22.57 | 23.43 | 22.43 | 22.53 | 11,680,070 | +0.09(+0.40%) |
Aug 03, 2022 | 22.20 | 22.79 | 22.20 | 22.44 | 18,612,286 | +0.13(+0.58%) |
Aug 02, 2022 | 23.62 | 23.77 | 21.90 | 22.31 | 50,561,428 | +2.32(+11.61%) |
Aug 01, 2022 | 19.14 | 20.26 | 18.98 | 19.99 | 29,579,230 | +0.51(+2.62%) |
Jul 29, 2022 | 19.00 | 19.48 | 18.71 | 19.48 | 14,560,757 | +0.18(+0.93%) |
Jul 28, 2022 | 18.73 | 19.32 | 18.37 | 19.30 | 11,500,086 | +0.10(+0.52%) |
Jul 27, 2022 | 18.20 | 19.26 | 18.04 | 19.20 | 19,969,192 | +1.95(+11.30%) |
Jul 26, 2022 | 17.53 | 17.55 | 16.77 | 17.25 | 20,396,352 | -0.81(-4.49%) |
Jul 25, 2022 | 18.17 | 18.25 | 17.76 | 18.06 | 13,858,562 | -0.05(-0.28%) |
Jul 22, 2022 | 19.29 | 19.43 | 17.92 | 18.11 | 27,080,812 | -2.83(-13.51%) |
Jul 21, 2022 | 20.98 | 21.35 | 20.57 | 20.94 | 10,803,785 | -0.33(-1.55%) |
Jul 20, 2022 | 21.00 | 21.68 | 20.80 | 21.27 | 16,186,251 | +0.63(+3.05%) |
Jul 19, 2022 | 20.42 | 20.87 | 19.64 | 20.64 | 12,939,698 | +0.39(+1.93%) |
Jul 18, 2022 | 20.72 | 21.02 | 20.23 | 20.25 | 19,628,032 | -0.15(-0.74%) |
Jul 15, 2022 | 19.93 | 20.78 | 19.63 | 20.40 | 42,856,060 | +2.84(+16.17%) |
Jul 14, 2022 | 18.25 | 18.38 | 17.32 | 17.56 | 16,087,077 | -0.85(-4.62%) |
Jul 13, 2022 | 17.98 | 18.84 | 17.71 | 18.41 | 9,182,413 | -0.09(-0.49%) |
Jul 12, 2022 | 18.72 | 19.18 | 18.37 | 18.50 | 13,232,574 | -0.01(-0.05%) |
Jul 11, 2022 | 19.82 | 19.96 | 18.42 | 18.51 | 12,664,244 | -1.73(-8.55%) |
Jul 08, 2022 | 19.85 | 20.67 | 19.62 | 20.24 | 9,569,039 | -0.03(-0.15%) |
Jul 07, 2022 | 19.67 | 20.57 | 19.48 | 20.27 | 14,461,543 | +0.54(+2.74%) |
Jul 06, 2022 | 20.15 | 20.69 | 19.43 | 19.73 | 15,282,378 | -0.50(-2.47%) |
Jul 05, 2022 | 18.17 | 20.32 | 17.79 | 20.23 | 14,770,919 | +1.52(+8.12%) |
Jul 01, 2022 | 18.15 | 18.76 | 17.81 | 18.71 | 8,922,679 | +0.55(+3.03%) |
Jun 30, 2022 | 19.62 | 19.70 | 18.01 | 18.16 | 24,517,190 | -1.80(-9.02%) |
Jun 29, 2022 | 20.30 | 20.39 | 19.12 | 19.96 | 24,974,716 | +0.26(+1.32%) |
Jun 28, 2022 | 20.60 | 21.00 | 19.63 | 19.70 | 11,639,270 | -1.03(-4.97%) |
Jun 27, 2022 | 21.90 | 21.99 | 20.46 | 20.73 | 20,584,060 | -0.74(-3.45%) |
Jun 24, 2022 | 20.27 | 21.50 | 20.06 | 21.47 | 19,617,766 | +1.57(+7.89%) |
Jun 23, 2022 | 19.08 | 20.07 | 18.92 | 19.90 | 16,233,191 | +1.01(+5.35%) |
Jun 22, 2022 | 18.16 | 19.25 | 18.07 | 18.89 | 15,635,937 | +0.47(+2.55%) |
Jun 21, 2022 | 18.32 | 19.35 | 18.18 | 18.42 | 15,400,311 | +0.24(+1.32%) |
Jun 17, 2022 | 17.43 | 18.30 | 17.10 | 18.18 | 21,157,408 | +0.73(+4.18%) |
Jun 16, 2022 | 18.22 | 18.39 | 17.30 | 17.45 | 13,071,711 | -1.62(-8.50%) |
Jun 15, 2022 | 17.23 | 19.43 | 17.15 | 19.07 | 16,482,298 | +1.88(+10.94%) |
Jun 14, 2022 | 17.11 | 17.63 | 16.92 | 17.19 | 10,132,886 | -0.03(-0.17%) |
Jun 13, 2022 | 18.55 | 18.68 | 17.02 | 17.22 | 20,463,100 | -2.02(-10.50%) |
Jun 10, 2022 | 19.80 | 20.20 | 19.14 | 19.24 | 11,009,852 | -1.01(-4.99%) |
Jun 09, 2022 | 20.80 | 21.00 | 20.19 | 20.25 | 10,801,313 | -0.54(-2.60%) |
Jun 08, 2022 | 20.16 | 21.12 | 20.14 | 20.79 | 8,541,943 | +0.82(+4.11%) |
Jun 07, 2022 | 19.67 | 20.02 | 19.38 | 19.97 | 9,844,440 | +0.03(+0.15%) |
Jun 06, 2022 | 19.72 | 20.09 | 19.15 | 19.94 | 10,588,985 | +0.48(+2.47%) |
Jun 03, 2022 | 19.61 | 20.31 | 19.26 | 19.46 | 10,500,858 | -0.58(-2.89%) |
Jun 02, 2022 | 18.61 | 20.29 | 18.56 | 20.04 | 14,572,209 | +1.11(+5.86%) |