Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 21.20 | 21.93 | 20.91 | 21.85 | 3,575,290 | +0.64(+3.02%) |
Aug 30, 2022 | 21.69 | 21.79 | 20.80 | 21.21 | 2,772,394 | -0.52(-2.39%) |
Aug 29, 2022 | 22.08 | 22.36 | 21.66 | 21.73 | 2,719,787 | -0.73(-3.25%) |
Aug 26, 2022 | 24.25 | 24.25 | 22.39 | 22.46 | 2,216,071 | -1.29(-5.43%) |
Aug 25, 2022 | 24.03 | 24.48 | 23.38 | 23.75 | 2,222,048 | -0.20(-0.84%) |
Aug 24, 2022 | 23.74 | 24.42 | 23.72 | 23.95 | 1,296,602 | +0.01(+0.04%) |
Aug 23, 2022 | 24.14 | 24.39 | 23.93 | 23.94 | 1,637,081 | -0.35(-1.44%) |
Aug 22, 2022 | 24.84 | 24.88 | 24.12 | 24.29 | 1,968,493 | -0.86(-3.42%) |
Aug 19, 2022 | 24.95 | 25.31 | 24.66 | 25.15 | 1,775,178 | +0.13(+0.52%) |
Aug 18, 2022 | 25.00 | 25.13 | 24.65 | 25.02 | 1,169,452 | +0.02(+0.08%) |
Aug 17, 2022 | 25.04 | 25.25 | 24.82 | 25.00 | 1,593,171 | -0.33(-1.30%) |
Aug 16, 2022 | 26.12 | 26.18 | 24.68 | 25.33 | 2,216,332 | -0.85(-3.25%) |
Aug 15, 2022 | 25.62 | 26.45 | 25.39 | 26.18 | 1,541,834 | +0.40(+1.55%) |
Aug 12, 2022 | 25.52 | 25.83 | 25.11 | 25.78 | 1,374,090 | +0.15(+0.59%) |
Aug 11, 2022 | 26.23 | 26.23 | 25.39 | 25.63 | 1,048,880 | -0.42(-1.61%) |
Aug 10, 2022 | 26.21 | 26.24 | 25.64 | 26.05 | 1,055,491 | +0.33(+1.28%) |
Aug 09, 2022 | 26.37 | 26.42 | 25.57 | 25.72 | 1,849,018 | -0.83(-3.13%) |
Aug 08, 2022 | 26.42 | 27.07 | 26.42 | 26.55 | 1,562,236 | +0.13(+0.49%) |
Aug 05, 2022 | 25.54 | 27.05 | 25.30 | 26.42 | 1,933,675 | +0.37(+1.42%) |
Aug 04, 2022 | 26.68 | 26.82 | 25.55 | 26.05 | 1,340,984 | -0.31(-1.18%) |
Aug 03, 2022 | 26.25 | 26.73 | 24.93 | 26.36 | 2,197,660 | +0.12(+0.46%) |
Aug 02, 2022 | 25.26 | 26.28 | 25.20 | 26.24 | 1,754,864 | +0.98(+3.88%) |
Aug 01, 2022 | 25.08 | 25.40 | 24.85 | 25.26 | 1,514,998 | +0.26(+1.04%) |
Jul 29, 2022 | 24.55 | 25.13 | 24.53 | 25.00 | 1,295,839 | +0.45(+1.83%) |
Jul 28, 2022 | 24.03 | 24.58 | 23.49 | 24.55 | 867,705 | +0.72(+3.02%) |
Jul 27, 2022 | 23.98 | 24.25 | 23.53 | 23.83 | 1,123,339 | -0.06(-0.25%) |
Jul 26, 2022 | 23.78 | 24.17 | 23.51 | 23.89 | 785,125 | +0.17(+0.72%) |
Jul 25, 2022 | 24.25 | 24.44 | 23.56 | 23.72 | 711,240 | -0.46(-1.90%) |
Jul 22, 2022 | 24.18 | 24.37 | 23.77 | 24.18 | 552,847 | -0.02(-0.08%) |
Jul 21, 2022 | 23.68 | 24.27 | 23.47 | 24.20 | 1,045,325 | +0.49(+2.07%) |
Jul 20, 2022 | 23.38 | 23.79 | 23.10 | 23.71 | 842,695 | +0.38(+1.63%) |
Jul 19, 2022 | 23.02 | 23.63 | 23.02 | 23.33 | 796,772 | +0.53(+2.32%) |
Jul 18, 2022 | 23.61 | 23.82 | 22.73 | 22.80 | 803,552 | -0.64(-2.73%) |
Jul 15, 2022 | 23.36 | 24.14 | 23.00 | 23.44 | 2,057,575 | +1.43(+6.50%) |
Jul 14, 2022 | 20.82 | 22.06 | 20.72 | 22.01 | 875,652 | +0.82(+3.87%) |
Jul 13, 2022 | 21.04 | 21.89 | 21.03 | 21.19 | 1,045,032 | -0.38(-1.76%) |
Jul 12, 2022 | 22.89 | 23.13 | 21.51 | 21.57 | 1,224,765 | -1.22(-5.35%) |
Jul 11, 2022 | 23.59 | 23.72 | 22.72 | 22.79 | 1,267,024 | -0.83(-3.51%) |
Jul 08, 2022 | 23.40 | 23.80 | 23.02 | 23.62 | 863,628 | +0.22(+0.94%) |
Jul 07, 2022 | 22.65 | 23.42 | 22.51 | 23.40 | 1,328,005 | +0.75(+3.31%) |
Jul 06, 2022 | 21.62 | 22.76 | 21.24 | 22.65 | 1,147,365 | +1.03(+4.76%) |
Jul 05, 2022 | 21.61 | 21.74 | 20.74 | 21.62 | 1,035,587 | -0.35(-1.59%) |
Jul 01, 2022 | 21.04 | 21.99 | 20.77 | 21.97 | 1,136,747 | +1.01(+4.82%) |
Jun 30, 2022 | 20.81 | 21.52 | 20.50 | 20.96 | 2,448,206 | -0.19(-0.90%) |
Jun 29, 2022 | 21.43 | 21.52 | 20.99 | 21.15 | 1,041,921 | -0.07(-0.33%) |
Jun 28, 2022 | 22.02 | 22.23 | 21.14 | 21.22 | 1,685,857 | -0.80(-3.63%) |
Jun 27, 2022 | 21.86 | 22.62 | 21.32 | 22.02 | 1,277,832 | +0.35(+1.62%) |
Jun 24, 2022 | 20.99 | 22.74 | 20.94 | 21.67 | 4,447,350 | +0.65(+3.09%) |
Jun 23, 2022 | 20.47 | 21.06 | 20.24 | 21.02 | 1,459,208 | +0.57(+2.79%) |
Jun 22, 2022 | 20.36 | 20.66 | 19.90 | 20.45 | 817,425 | +0.42(+2.10%) |
Jun 21, 2022 | 20.09 | 20.40 | 19.84 | 20.03 | 1,237,144 | +0.20(+1.01%) |
Jun 17, 2022 | 19.57 | 20.36 | 19.52 | 19.83 | 1,584,175 | +0.52(+2.69%) |
Jun 16, 2022 | 19.53 | 19.62 | 19.11 | 19.31 | 870,350 | -0.79(-3.93%) |
Jun 15, 2022 | 19.94 | 20.44 | 19.72 | 20.10 | 757,172 | +0.38(+1.93%) |
Jun 14, 2022 | 19.74 | 20.87 | 19.25 | 19.72 | 706,120 | -0.13(-0.65%) |
Jun 13, 2022 | 21.09 | 21.09 | 19.80 | 19.85 | 714,429 | -0.92(-4.43%) |
Jun 10, 2022 | 20.17 | 20.91 | 20.02 | 20.77 | 815,776 | +0.26(+1.27%) |
Jun 09, 2022 | 21.02 | 21.02 | 20.42 | 20.51 | 626,458 | -0.69(-3.25%) |
Jun 08, 2022 | 21.77 | 21.83 | 21.13 | 21.20 | 507,801 | -0.60(-2.75%) |
Jun 07, 2022 | 21.43 | 21.90 | 21.22 | 21.80 | 633,979 | +0.14(+0.65%) |
Jun 06, 2022 | 22.04 | 22.06 | 21.50 | 21.66 | 590,960 | -0.08(-0.37%) |
Jun 03, 2022 | 21.89 | 21.94 | 21.50 | 21.74 | 765,870 | -0.27(-1.23%) |
Jun 02, 2022 | 20.86 | 22.07 | 20.76 | 22.01 | 713,655 | +0.99(+4.71%) |