Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 24.83 | 25.15 | 22.27 | 23.16 | 9,360,590 | -0.87(-3.61%) |
Aug 30, 2022 | 25.00 | 25.30 | 23.50 | 24.02 | 4,946,710 | -0.47(-1.93%) |
Aug 29, 2022 | 24.14 | 25.42 | 24.11 | 24.50 | 4,926,400 | -0.42(-1.70%) |
Aug 26, 2022 | 27.50 | 27.50 | 24.80 | 24.92 | 6,049,000 | -2.36(-8.65%) |
Aug 25, 2022 | 27.79 | 28.05 | 26.72 | 27.28 | 2,761,120 | -0.16(-0.58%) |
Aug 24, 2022 | 26.57 | 27.67 | 26.40 | 27.44 | 2,484,330 | +0.86(+3.24%) |
Aug 23, 2022 | 27.19 | 28.33 | 25.88 | 26.58 | 5,322,050 | -0.23(-0.85%) |
Aug 22, 2022 | 27.30 | 27.97 | 26.61 | 26.81 | 4,486,200 | -1.49(-5.27%) |
Aug 19, 2022 | 29.94 | 30.39 | 28.18 | 28.30 | 7,574,660 | -4.14(-12.76%) |
Aug 18, 2022 | 32.10 | 32.80 | 31.84 | 32.44 | 2,444,010 | -0.08(-0.25%) |
Aug 17, 2022 | 33.50 | 33.80 | 32.01 | 32.52 | 3,290,980 | -1.74(-5.09%) |
Aug 16, 2022 | 34.45 | 35.03 | 33.03 | 34.26 | 3,377,910 | -0.64(-1.84%) |
Aug 15, 2022 | 34.65 | 35.83 | 34.50 | 34.91 | 3,047,810 | -0.38(-1.07%) |
Aug 12, 2022 | 33.70 | 35.33 | 33.10 | 35.28 | 4,254,500 | +1.59(+4.70%) |
Aug 11, 2022 | 35.50 | 36.20 | 33.01 | 33.70 | 6,047,700 | +0.12(+0.35%) |
Aug 10, 2022 | 34.70 | 34.70 | 32.75 | 33.58 | 5,389,210 | +1.64(+5.14%) |
Aug 09, 2022 | 32.00 | 32.65 | 31.43 | 31.94 | 3,264,530 | -1.06(-3.22%) |
Aug 08, 2022 | 33.56 | 35.19 | 32.74 | 33.00 | 6,205,770 | +1.09(+3.40%) |
Aug 05, 2022 | 30.87 | 33.10 | 30.54 | 31.91 | 6,913,550 | +0.98(+3.18%) |
Aug 04, 2022 | 31.99 | 33.22 | 30.45 | 30.93 | 8,915,790 | -0.44(-1.39%) |
Aug 03, 2022 | 28.38 | 32.45 | 28.34 | 31.37 | 12,497,680 | +3.54(+12.73%) |
Aug 02, 2022 | 28.09 | 29.52 | 27.57 | 27.83 | 6,044,920 | +0.25(+0.91%) |
Aug 01, 2022 | 27.65 | 28.75 | 27.15 | 27.57 | 5,194,960 | -1.03(-3.61%) |
Jul 29, 2022 | 27.00 | 28.80 | 26.76 | 28.61 | 6,156,810 | +1.03(+3.75%) |
Jul 28, 2022 | 26.00 | 27.68 | 25.56 | 27.57 | 5,926,090 | +1.33(+5.08%) |
Jul 27, 2022 | 24.73 | 26.82 | 24.12 | 26.24 | 7,075,820 | +2.48(+10.42%) |
Jul 26, 2022 | 24.88 | 25.60 | 23.57 | 23.76 | 6,621,110 | -2.82(-10.61%) |
Jul 25, 2022 | 26.70 | 27.56 | 26.20 | 26.59 | 4,800,760 | -1.61(-5.70%) |
Jul 22, 2022 | 29.41 | 29.80 | 27.39 | 28.19 | 6,542,910 | -0.78(-2.69%) |
Jul 21, 2022 | 27.90 | 29.05 | 27.14 | 28.97 | 8,098,040 | +0.09(+0.33%) |
Jul 20, 2022 | 27.85 | 29.95 | 27.15 | 28.88 | 16,159,980 | +2.16(+8.08%) |
Jul 19, 2022 | 23.94 | 26.88 | 23.03 | 26.72 | 11,799,620 | +4.15(+18.41%) |
Jul 18, 2022 | 23.01 | 24.66 | 22.43 | 22.56 | 10,639,190 | +1.16(+5.44%) |
Jul 15, 2022 | 20.90 | 21.42 | 20.23 | 21.40 | 4,886,810 | +0.94(+4.59%) |
Jul 14, 2022 | 19.33 | 20.55 | 18.69 | 20.46 | 7,222,340 | +0.90(+4.62%) |
Jul 13, 2022 | 18.68 | 20.33 | 18.24 | 19.55 | 5,625,580 | +0.30(+1.57%) |
Jul 12, 2022 | 19.65 | 20.34 | 18.82 | 19.25 | 5,882,540 | -0.84(-4.17%) |
Jul 11, 2022 | 21.04 | 21.33 | 19.80 | 20.09 | 6,967,010 | -2.04(-9.21%) |
Jul 08, 2022 | 21.31 | 23.63 | 20.67 | 22.13 | 11,522,790 | +0.18(+0.81%) |
Jul 07, 2022 | 19.07 | 22.05 | 18.98 | 21.95 | 11,952,620 | +3.12(+16.57%) |
Jul 06, 2022 | 18.58 | 19.36 | 18.32 | 18.83 | 6,357,190 | +0.06(+0.33%) |
Jul 05, 2022 | 16.58 | 18.84 | 16.00 | 18.77 | 8,096,360 | +2.09(+12.54%) |
Jul 01, 2022 | 16.80 | 17.22 | 16.14 | 16.68 | 7,855,090 | +0.25(+1.50%) |
Jun 30, 2022 | 17.28 | 17.54 | 16.27 | 16.43 | 7,770,060 | -1.54(-8.56%) |
Jun 29, 2022 | 18.03 | 18.42 | 17.25 | 17.97 | 7,617,690 | -0.64(-3.45%) |
Jun 28, 2022 | 19.76 | 20.37 | 18.47 | 18.61 | 6,332,520 | -1.06(-5.39%) |
Jun 27, 2022 | 20.25 | 20.61 | 18.50 | 19.67 | 7,679,190 | -0.87(-4.24%) |
Jun 24, 2022 | 19.50 | 20.80 | 19.40 | 20.54 | 9,965,050 | +1.71(+9.10%) |
Jun 23, 2022 | 17.70 | 18.90 | 16.89 | 18.83 | 6,668,620 | +1.74(+10.18%) |
Jun 22, 2022 | 17.73 | 18.70 | 16.83 | 17.09 | 7,508,280 | -0.80(-4.50%) |
Jun 21, 2022 | 17.09 | 19.48 | 17.00 | 17.90 | 11,337,720 | +1.14(+6.78%) |
Jun 17, 2022 | 15.80 | 16.86 | 15.75 | 16.76 | 12,329,280 | +0.63(+3.88%) |
Jun 16, 2022 | 16.09 | 16.70 | 15.45 | 16.13 | 11,364,570 | -1.00(-5.84%) |
Jun 15, 2022 | 16.02 | 17.69 | 15.61 | 17.13 | 18,754,250 | +1.45(+9.22%) |
Jun 14, 2022 | 14.90 | 16.87 | 14.53 | 15.69 | 18,901,120 | +0.47(+3.10%) |
Jun 13, 2022 | 14.93 | 16.80 | 14.39 | 15.21 | 36,681,400 | -5.12(-25.18%) |
Jun 10, 2022 | 21.19 | 21.39 | 19.78 | 20.34 | 7,849,910 | -1.44(-6.61%) |
Jun 09, 2022 | 23.13 | 23.35 | 21.64 | 21.78 | 5,239,960 | -1.51(-6.50%) |
Jun 08, 2022 | 23.69 | 24.70 | 23.22 | 23.29 | 3,105,450 | -0.71(-2.96%) |
Jun 07, 2022 | 22.17 | 24.25 | 21.81 | 24.00 | 6,654,790 | +0.46(+1.94%) |
Jun 06, 2022 | 24.39 | 24.88 | 23.24 | 23.54 | 5,851,060 | +0.82(+3.62%) |
Jun 03, 2022 | 23.94 | 23.94 | 22.36 | 22.72 | 4,992,260 | -1.72(-7.05%) |
Jun 02, 2022 | 23.28 | 25.08 | 23.18 | 24.45 | 5,955,980 | +0.63(+2.65%) |