Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 19.49 | 19.78 | 19.44 | 19.50 | 5,935,292 | -0.13(-0.66%) |
Aug 30, 2022 | 19.70 | 19.77 | 19.44 | 19.63 | 5,533,006 | -0.33(-1.65%) |
Aug 29, 2022 | 20.06 | 20.29 | 19.89 | 19.96 | 26,779,716 | -0.21(-1.04%) |
Aug 26, 2022 | 21.15 | 21.28 | 20.03 | 20.17 | 12,040,412 | -0.98(-4.63%) |
Aug 25, 2022 | 21.38 | 21.38 | 20.90 | 21.15 | 17,273,992 | -0.04(-0.19%) |
Aug 24, 2022 | 21.00 | 21.24 | 20.80 | 21.19 | 3,551,760 | +0.20(+0.95%) |
Aug 23, 2022 | 21.16 | 21.62 | 20.96 | 20.99 | 9,690,678 | -0.12(-0.57%) |
Aug 22, 2022 | 20.63 | 21.25 | 20.63 | 21.11 | 13,529,514 | +0.25(+1.20%) |
Aug 19, 2022 | 21.16 | 21.23 | 20.82 | 20.86 | 8,264,167 | -0.34(-1.60%) |
Aug 18, 2022 | 21.26 | 21.42 | 21.16 | 21.20 | 6,775,624 | -0.01(-0.05%) |
Aug 17, 2022 | 21.60 | 21.67 | 21.21 | 21.21 | 10,601,740 | -0.44(-2.03%) |
Aug 16, 2022 | 21.36 | 21.66 | 21.30 | 21.65 | 6,636,498 | +0.15(+0.70%) |
Aug 15, 2022 | 21.01 | 21.52 | 20.97 | 21.50 | 17,100,984 | +0.13(+0.61%) |
Aug 12, 2022 | 21.08 | 21.51 | 21.05 | 21.37 | 5,628,909 | +0.42(+2.00%) |
Aug 11, 2022 | 21.14 | 21.33 | 20.91 | 20.95 | 9,517,186 | -0.15(-0.71%) |
Aug 10, 2022 | 21.31 | 21.41 | 20.90 | 21.10 | 14,459,063 | -0.06(-0.28%) |
Aug 09, 2022 | 21.05 | 21.20 | 20.60 | 21.16 | 15,262,339 | +0.32(+1.54%) |
Aug 08, 2022 | 20.65 | 21.16 | 20.50 | 20.84 | 10,243,623 | +0.67(+3.32%) |
Aug 05, 2022 | 20.01 | 20.19 | 19.71 | 20.17 | 6,195,625 | -0.12(-0.59%) |
Aug 04, 2022 | 19.85 | 20.59 | 19.85 | 20.29 | 8,333,985 | +0.77(+3.94%) |
Aug 03, 2022 | 20.02 | 20.14 | 19.38 | 19.52 | 7,521,973 | -0.45(-2.25%) |
Aug 02, 2022 | 20.45 | 20.92 | 19.95 | 19.97 | 8,932,660 | -0.21(-1.04%) |
Jul 29, 2022 | 20.18 | 0 | +0.15(+0.75%) | |||
Jul 28, 2022 | 20.38 | 20.46 | 19.89 | 20.03 | 4,059,144 | +0.26(+1.32%) |
Jul 27, 2022 | 19.59 | 19.87 | 19.38 | 19.77 | 3,981,577 | +0.07(+0.36%) |
Jul 26, 2022 | 19.31 | 19.70 | 19.29 | 19.70 | 3,216,413 | +0.56(+2.93%) |
Jul 25, 2022 | 19.70 | 19.95 | 19.02 | 19.14 | 5,043,363 | -0.66(-3.33%) |
Jul 22, 2022 | 20.12 | 20.40 | 19.61 | 19.80 | 4,417,292 | -0.17(-0.85%) |
Jul 21, 2022 | 20.01 | 20.33 | 19.89 | 19.97 | 7,511,968 | +0.08(+0.40%) |
Jul 20, 2022 | 20.59 | 20.66 | 19.88 | 19.89 | 3,882,118 | -0.77(-3.73%) |
Jul 19, 2022 | 20.46 | 20.74 | 20.30 | 20.66 | 6,470,979 | +0.11(+0.54%) |
Jul 18, 2022 | 20.63 | 20.81 | 20.53 | 20.55 | 3,428,754 | +0.15(+0.74%) |
Jul 15, 2022 | 20.72 | 20.73 | 20.07 | 20.40 | 3,793,287 | -0.27(-1.31%) |
Jul 14, 2022 | 20.95 | 20.95 | 20.14 | 20.67 | 8,295,320 | -0.73(-3.41%) |
Jul 13, 2022 | 21.21 | 21.92 | 21.01 | 21.40 | 5,997,695 | +0.02(+0.09%) |
Jul 12, 2022 | 22.06 | 22.13 | 21.32 | 21.38 | 3,602,135 | -0.68(-3.08%) |
Jul 11, 2022 | 22.17 | 22.49 | 21.98 | 22.06 | 3,330,640 | -0.21(-0.94%) |
Jul 08, 2022 | 22.39 | 22.62 | 22.12 | 22.27 | 2,643,953 | -0.12(-0.54%) |
Jul 07, 2022 | 22.56 | 22.85 | 22.23 | 22.39 | 6,092,167 | -0.06(-0.27%) |
Jul 06, 2022 | 22.68 | 22.82 | 21.94 | 22.45 | 14,582,611 | -0.24(-1.06%) |
Jul 05, 2022 | 23.40 | 23.64 | 22.31 | 22.69 | 5,352,887 | -1.05(-4.42%) |
Jul 04, 2022 | 22.95 | 23.81 | 22.95 | 23.74 | 2,321,229 | +0.98(+4.31%) |
Jun 30, 2022 | 22.76 | 0 | -0.96(-4.05%) | |||
Jun 29, 2022 | 24.23 | 24.41 | 23.57 | 23.72 | 3,826,160 | -0.17(-0.71%) |
Jun 28, 2022 | 24.55 | 24.61 | 23.87 | 23.89 | 3,564,074 | -0.63(-2.57%) |
Jun 27, 2022 | 24.24 | 24.54 | 24.14 | 24.52 | 4,636,950 | +0.29(+1.20%) |
Jun 24, 2022 | 23.99 | 24.33 | 23.63 | 24.23 | 3,348,686 | +0.17(+0.71%) |
Jun 23, 2022 | 25.17 | 25.38 | 23.91 | 24.06 | 3,091,685 | -1.05(-4.18%) |
Jun 22, 2022 | 25.37 | 25.72 | 25.04 | 25.11 | 9,093,599 | -0.19(-0.75%) |
Jun 21, 2022 | 25.33 | 25.66 | 25.28 | 25.30 | 8,535,361 | -0.31(-1.21%) |
Jun 20, 2022 | 25.54 | 25.77 | 25.52 | 25.61 | 3,742,952 | +0.12(+0.47%) |
Jun 17, 2022 | 25.81 | 25.95 | 25.22 | 25.49 | 14,042,360 | -0.39(-1.51%) |
Jun 16, 2022 | 25.25 | 26.08 | 24.93 | 25.88 | 3,739,211 | +0.67(+2.66%) |
Jun 15, 2022 | 25.75 | 25.84 | 24.75 | 25.21 | 4,623,999 | +0.00(+0.00%) |
Jun 14, 2022 | 25.94 | 26.07 | 25.02 | 25.21 | 7,942,755 | -0.72(-2.78%) |
Jun 13, 2022 | 26.16 | 26.45 | 25.79 | 25.93 | 6,834,671 | -0.96(-3.57%) |
Jun 10, 2022 | 25.35 | 27.01 | 25.22 | 26.89 | 9,799,349 | +1.36(+5.33%) |
Jun 09, 2022 | 25.99 | 26.08 | 25.42 | 25.53 | 9,240,708 | -0.55(-2.11%) |
Jun 08, 2022 | 25.87 | 26.24 | 25.75 | 26.08 | 3,394,678 | +0.10(+0.38%) |
Jun 07, 2022 | 25.64 | 26.03 | 25.63 | 25.98 | 2,750,630 | +0.22(+0.85%) |
Jun 06, 2022 | 26.13 | 26.17 | 25.63 | 25.76 | 4,559,202 | -0.28(-1.08%) |
Jun 03, 2022 | 26.07 | 26.28 | 25.95 | 26.04 | 1,780,898 | -0.36(-1.36%) |
Jun 02, 2022 | 26.17 | 26.58 | 26.13 | 26.40 | 2,912,690 | +0.64(+2.48%) |