Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 21.83 | 21.98 | 21.36 | 21.39 | 3,103,334 | -0.25(-1.16%) |
Aug 30, 2022 | 21.85 | 22.07 | 21.39 | 21.64 | 1,927,654 | -0.11(-0.51%) |
Aug 29, 2022 | 21.80 | 22.13 | 21.75 | 21.75 | 1,432,783 | -0.30(-1.36%) |
Aug 26, 2022 | 22.91 | 22.95 | 22.04 | 22.05 | 1,760,251 | -0.86(-3.75%) |
Aug 25, 2022 | 22.73 | 23.02 | 22.67 | 22.91 | 1,589,732 | +0.29(+1.28%) |
Aug 24, 2022 | 22.74 | 22.90 | 22.56 | 22.62 | 1,594,577 | -0.04(-0.18%) |
Aug 23, 2022 | 22.99 | 23.28 | 22.65 | 22.66 | 1,589,194 | -0.24(-1.05%) |
Aug 22, 2022 | 23.14 | 23.32 | 22.88 | 22.90 | 1,476,697 | -0.54(-2.30%) |
Aug 19, 2022 | 23.76 | 23.89 | 23.32 | 23.44 | 1,644,949 | -0.60(-2.50%) |
Aug 18, 2022 | 23.93 | 24.13 | 23.76 | 24.04 | 1,324,998 | +0.03(+0.12%) |
Aug 17, 2022 | 24.07 | 24.34 | 23.99 | 24.01 | 1,540,364 | -0.56(-2.28%) |
Aug 16, 2022 | 24.49 | 24.68 | 24.08 | 24.57 | 2,539,170 | -0.21(-0.85%) |
Aug 15, 2022 | 24.69 | 24.99 | 24.68 | 24.78 | 1,504,762 | -0.06(-0.24%) |
Aug 12, 2022 | 24.69 | 24.85 | 24.61 | 24.84 | 1,105,048 | +0.28(+1.14%) |
Aug 11, 2022 | 24.69 | 24.99 | 24.52 | 24.56 | 2,022,432 | -0.13(-0.53%) |
Aug 10, 2022 | 24.60 | 24.85 | 24.50 | 24.69 | 2,370,438 | +0.62(+2.58%) |
Aug 09, 2022 | 23.61 | 24.31 | 23.57 | 24.07 | 4,839,486 | +0.24(+1.01%) |
Aug 08, 2022 | 23.50 | 24.11 | 23.50 | 23.83 | 2,956,670 | +0.28(+1.19%) |
Aug 05, 2022 | 23.67 | 23.95 | 22.69 | 23.55 | 3,416,125 | -0.44(-1.83%) |
Aug 04, 2022 | 23.92 | 24.02 | 23.48 | 23.99 | 2,449,377 | +0.25(+1.05%) |
Aug 03, 2022 | 22.98 | 23.78 | 22.93 | 23.74 | 2,188,235 | +0.92(+4.03%) |
Aug 02, 2022 | 22.75 | 23.10 | 22.70 | 22.82 | 2,086,553 | -0.04(-0.17%) |
Aug 01, 2022 | 22.52 | 23.11 | 22.08 | 22.86 | 2,442,692 | +0.12(+0.53%) |
Jul 29, 2022 | 23.21 | 23.21 | 22.49 | 22.74 | 5,288,202 | -0.33(-1.43%) |
Jul 28, 2022 | 22.92 | 23.25 | 22.54 | 23.07 | 2,122,269 | +0.09(+0.39%) |
Jul 27, 2022 | 22.60 | 23.05 | 22.48 | 22.98 | 1,892,563 | +0.76(+3.42%) |
Jul 26, 2022 | 22.65 | 22.68 | 22.01 | 22.22 | 2,381,963 | -0.53(-2.33%) |
Jul 25, 2022 | 22.78 | 22.85 | 22.42 | 22.75 | 2,586,545 | +0.06(+0.26%) |
Jul 22, 2022 | 23.35 | 23.38 | 22.57 | 22.69 | 2,276,686 | -0.62(-2.66%) |
Jul 21, 2022 | 22.69 | 23.33 | 22.46 | 23.31 | 2,752,277 | +0.62(+2.73%) |
Jul 20, 2022 | 22.46 | 23.01 | 22.43 | 22.69 | 2,428,423 | +0.28(+1.25%) |
Jul 19, 2022 | 22.07 | 22.43 | 21.96 | 22.41 | 1,755,003 | +0.69(+3.18%) |
Jul 18, 2022 | 21.89 | 22.31 | 21.61 | 21.72 | 1,729,742 | -0.02(-0.09%) |
Jul 15, 2022 | 21.45 | 21.87 | 21.44 | 21.74 | 2,195,530 | +0.46(+2.16%) |
Jul 14, 2022 | 21.51 | 21.59 | 21.05 | 21.28 | 1,627,297 | -0.46(-2.12%) |
Jul 13, 2022 | 21.25 | 21.92 | 21.16 | 21.74 | 2,534,171 | +0.04(+0.18%) |
Jul 12, 2022 | 22.48 | 22.90 | 21.56 | 21.70 | 2,181,127 | -0.78(-3.47%) |
Jul 11, 2022 | 22.74 | 22.75 | 22.20 | 22.48 | 2,005,376 | -0.26(-1.14%) |
Jul 08, 2022 | 22.71 | 22.91 | 22.46 | 22.74 | 2,005,718 | -0.11(-0.48%) |
Jul 07, 2022 | 22.33 | 22.89 | 22.19 | 22.85 | 1,834,863 | +0.69(+3.11%) |
Jul 06, 2022 | 22.35 | 22.57 | 22.00 | 22.16 | 2,951,461 | -0.19(-0.85%) |
Jul 05, 2022 | 21.71 | 22.43 | 21.49 | 22.35 | 2,379,061 | +0.45(+2.05%) |
Jul 01, 2022 | 21.04 | 21.93 | 21.02 | 21.90 | 2,560,868 | +0.91(+4.34%) |
Jun 30, 2022 | 21.00 | 21.31 | 20.57 | 20.99 | 2,487,693 | -0.33(-1.55%) |
Jun 29, 2022 | 21.33 | 21.53 | 21.05 | 21.32 | 2,299,071 | +0.12(+0.57%) |
Jun 28, 2022 | 22.22 | 22.38 | 21.20 | 21.20 | 2,447,514 | -0.96(-4.33%) |
Jun 27, 2022 | 22.60 | 22.73 | 22.06 | 22.16 | 1,732,771 | -0.46(-2.03%) |
Jun 24, 2022 | 21.93 | 22.64 | 21.87 | 22.62 | 4,834,626 | +0.78(+3.57%) |
Jun 23, 2022 | 21.37 | 21.86 | 21.20 | 21.84 | 2,468,756 | +0.59(+2.78%) |
Jun 22, 2022 | 20.80 | 21.48 | 20.79 | 21.25 | 2,524,973 | +0.19(+0.90%) |
Jun 21, 2022 | 20.97 | 21.24 | 20.76 | 21.06 | 3,632,942 | +0.41(+1.99%) |
Jun 17, 2022 | 19.78 | 20.78 | 19.71 | 20.65 | 6,461,788 | +0.96(+4.88%) |
Jun 16, 2022 | 20.50 | 20.62 | 19.56 | 19.69 | 4,364,809 | -1.31(-6.24%) |
Jun 15, 2022 | 20.76 | 21.23 | 20.46 | 21.00 | 3,347,000 | +0.45(+2.19%) |
Jun 14, 2022 | 20.91 | 21.04 | 20.33 | 20.55 | 3,396,743 | -0.15(-0.72%) |
Jun 13, 2022 | 21.28 | 21.73 | 20.52 | 20.70 | 4,264,649 | -1.37(-6.21%) |
Jun 10, 2022 | 22.21 | 22.52 | 21.97 | 22.07 | 2,869,018 | -0.64(-2.82%) |
Jun 09, 2022 | 22.90 | 23.21 | 22.52 | 22.71 | 2,469,908 | -0.25(-1.09%) |
Jun 08, 2022 | 23.18 | 23.43 | 22.93 | 22.96 | 2,398,544 | -0.22(-0.95%) |
Jun 07, 2022 | 22.34 | 23.25 | 22.21 | 23.18 | 3,972,886 | +0.67(+2.98%) |
Jun 06, 2022 | 22.85 | 22.91 | 22.33 | 22.51 | 3,068,462 | -0.31(-1.36%) |
Jun 03, 2022 | 21.20 | 23.57 | 20.97 | 22.82 | 14,399,925 | +1.33(+6.19%) |
Jun 02, 2022 | 21.02 | 21.60 | 21.00 | 21.49 | 3,514,407 | +0.37(+1.75%) |