Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 18.02 | 18.12 | 17.68 | 17.74 | 2,161,998 | -0.13(-0.73%) |
Aug 30, 2022 | 17.98 | 18.06 | 17.75 | 17.87 | 2,094,093 | -0.13(-0.72%) |
Aug 29, 2022 | 18.05 | 18.26 | 17.89 | 18.00 | 2,021,000 | -0.23(-1.26%) |
Aug 26, 2022 | 18.67 | 18.67 | 18.16 | 18.23 | 2,234,281 | -0.58(-3.08%) |
Aug 25, 2022 | 19.05 | 19.10 | 18.52 | 18.81 | 1,652,644 | -0.20(-1.05%) |
Aug 24, 2022 | 19.10 | 19.32 | 18.99 | 19.01 | 1,405,018 | -0.10(-0.52%) |
Aug 23, 2022 | 19.14 | 19.28 | 18.85 | 19.11 | 1,497,875 | -0.04(-0.21%) |
Aug 22, 2022 | 19.39 | 19.39 | 19.07 | 19.15 | 1,983,024 | -0.18(-0.93%) |
Aug 19, 2022 | 19.15 | 19.45 | 19.09 | 19.33 | 1,401,877 | +0.11(+0.57%) |
Aug 18, 2022 | 19.26 | 19.26 | 18.91 | 19.22 | 1,140,599 | -0.09(-0.47%) |
Aug 17, 2022 | 19.43 | 19.54 | 19.13 | 19.31 | 1,174,528 | -0.20(-1.03%) |
Aug 16, 2022 | 19.36 | 19.66 | 19.29 | 19.51 | 1,225,709 | +0.11(+0.57%) |
Aug 15, 2022 | 19.28 | 19.65 | 19.28 | 19.40 | 1,599,195 | -0.08(-0.41%) |
Aug 12, 2022 | 19.20 | 19.73 | 19.06 | 19.48 | 2,994,742 | +0.25(+1.30%) |
Aug 11, 2022 | 19.53 | 19.88 | 19.09 | 19.23 | 4,020,055 | -0.27(-1.38%) |
Aug 10, 2022 | 21.72 | 21.87 | 19.17 | 19.50 | 5,388,623 | -1.56(-7.41%) |
Aug 09, 2022 | 21.71 | 21.73 | 20.97 | 21.06 | 5,378,238 | -0.49(-2.27%) |
Aug 08, 2022 | 21.75 | 22.04 | 21.20 | 21.55 | 2,235,720 | +0.03(+0.14%) |
Aug 05, 2022 | 21.35 | 21.74 | 21.00 | 21.52 | 2,545,033 | +0.08(+0.37%) |
Aug 04, 2022 | 21.33 | 21.57 | 21.21 | 21.44 | 1,270,215 | +0.04(+0.19%) |
Aug 03, 2022 | 21.69 | 21.98 | 21.38 | 21.40 | 1,462,952 | -0.09(-0.42%) |
Aug 02, 2022 | 20.92 | 21.56 | 20.80 | 21.49 | 1,664,102 | +0.53(+2.53%) |
Aug 01, 2022 | 20.95 | 21.11 | 20.76 | 20.96 | 1,542,789 | +0.04(+0.19%) |
Jul 29, 2022 | 21.50 | 21.50 | 20.65 | 20.92 | 2,132,410 | +0.19(+0.92%) |
Jul 28, 2022 | 21.34 | 21.34 | 20.31 | 20.73 | 1,422,646 | -0.56(-2.63%) |
Jul 27, 2022 | 21.29 | 21.43 | 20.98 | 21.29 | 1,418,990 | -0.04(-0.19%) |
Jul 26, 2022 | 21.27 | 21.70 | 21.11 | 21.33 | 1,239,160 | +0.32(+1.52%) |
Jul 25, 2022 | 20.94 | 21.06 | 20.66 | 21.01 | 2,698,486 | +0.15(+0.72%) |
Jul 22, 2022 | 21.48 | 21.48 | 20.75 | 20.86 | 1,339,061 | -0.52(-2.43%) |
Jul 21, 2022 | 21.85 | 21.87 | 21.28 | 21.38 | 1,740,681 | -0.58(-2.64%) |
Jul 20, 2022 | 21.80 | 22.15 | 21.69 | 21.96 | 1,892,305 | +0.12(+0.55%) |
Jul 19, 2022 | 21.74 | 21.93 | 21.50 | 21.84 | 1,399,739 | +0.27(+1.25%) |
Jul 18, 2022 | 21.32 | 22.11 | 21.25 | 21.57 | 2,680,431 | +0.23(+1.08%) |
Jul 15, 2022 | 21.43 | 21.44 | 21.02 | 21.34 | 1,632,488 | -0.01(-0.05%) |
Jul 14, 2022 | 21.58 | 21.58 | 21.09 | 21.35 | 1,545,751 | -0.28(-1.29%) |
Jul 13, 2022 | 20.73 | 21.84 | 20.61 | 21.63 | 1,927,622 | +0.58(+2.76%) |
Jul 12, 2022 | 20.74 | 21.27 | 20.45 | 21.05 | 3,086,488 | +0.42(+2.04%) |
Jul 11, 2022 | 21.87 | 21.87 | 20.44 | 20.63 | 2,707,727 | -1.38(-6.27%) |
Jul 08, 2022 | 21.50 | 22.06 | 21.43 | 22.01 | 1,878,170 | +0.30(+1.38%) |
Jul 07, 2022 | 21.54 | 22.00 | 21.46 | 21.71 | 2,060,505 | +0.18(+0.84%) |
Jul 06, 2022 | 22.28 | 22.47 | 21.20 | 21.53 | 3,465,432 | -0.74(-3.32%) |
Jul 05, 2022 | 21.47 | 22.35 | 21.30 | 22.27 | 2,886,110 | +0.70(+3.25%) |
Jul 01, 2022 | 20.78 | 21.68 | 20.72 | 21.57 | 2,060,857 | +0.75(+3.60%) |
Jun 30, 2022 | 20.70 | 21.04 | 20.48 | 20.82 | 2,569,809 | +0.03(+0.14%) |
Jun 29, 2022 | 21.00 | 21.11 | 20.67 | 20.79 | 3,294,282 | -0.15(-0.72%) |
Jun 28, 2022 | 22.27 | 22.28 | 20.56 | 20.94 | 3,040,547 | -1.28(-5.76%) |
Jun 27, 2022 | 22.13 | 22.39 | 21.81 | 22.22 | 2,148,288 | +0.00(+0.00%) |
Jun 24, 2022 | 21.73 | 22.45 | 21.56 | 22.22 | 4,099,941 | +0.89(+4.17%) |
Jun 23, 2022 | 20.24 | 21.36 | 20.20 | 21.33 | 2,434,332 | +1.14(+5.65%) |
Jun 22, 2022 | 19.28 | 20.34 | 19.28 | 20.19 | 2,802,645 | +0.84(+4.34%) |
Jun 21, 2022 | 18.71 | 19.51 | 18.52 | 19.35 | 2,960,189 | +0.79(+4.26%) |
Jun 17, 2022 | 17.71 | 18.71 | 17.58 | 18.56 | 8,991,866 | +0.99(+5.63%) |
Jun 16, 2022 | 17.63 | 17.81 | 17.42 | 17.57 | 1,656,737 | -0.37(-2.06%) |
Jun 15, 2022 | 17.71 | 18.13 | 17.61 | 17.94 | 4,681,879 | +0.27(+1.53%) |
Jun 14, 2022 | 17.79 | 17.80 | 17.36 | 17.67 | 1,411,197 | +0.04(+0.23%) |
Jun 13, 2022 | 17.77 | 18.03 | 17.50 | 17.63 | 3,905,806 | -0.51(-2.81%) |
Jun 10, 2022 | 18.38 | 18.78 | 18.04 | 18.14 | 1,944,526 | -0.74(-3.92%) |
Jun 09, 2022 | 19.16 | 19.26 | 18.86 | 18.88 | 1,729,082 | -0.34(-1.77%) |
Jun 08, 2022 | 19.44 | 19.52 | 19.16 | 19.22 | 1,181,252 | -0.25(-1.28%) |
Jun 07, 2022 | 19.00 | 19.50 | 18.71 | 19.47 | 2,569,020 | +0.69(+3.67%) |
Jun 06, 2022 | 19.18 | 19.26 | 18.63 | 18.78 | 1,543,271 | -0.26(-1.37%) |
Jun 03, 2022 | 18.63 | 19.07 | 18.62 | 19.04 | 1,789,076 | +0.30(+1.60%) |
Jun 02, 2022 | 18.29 | 18.75 | 18.00 | 18.74 | 2,137,865 | +0.27(+1.46%) |