Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.11 | 20.38 | 19.28 | 19.91 | 39,342,888 | +0.08(+0.40%) |
Aug 30, 2022 | 19.85 | 20.22 | 19.30 | 19.83 | 29,783,860 | +0.02(+0.10%) |
Aug 29, 2022 | 19.66 | 20.67 | 19.64 | 19.81 | 33,202,816 | -0.11(-0.55%) |
Aug 26, 2022 | 20.77 | 21.26 | 19.81 | 19.92 | 61,525,444 | -0.16(-0.80%) |
Aug 25, 2022 | 19.43 | 20.37 | 18.76 | 20.08 | 42,396,248 | +1.21(+6.41%) |
Aug 24, 2022 | 18.01 | 19.23 | 18.00 | 18.87 | 29,236,408 | +0.58(+3.17%) |
Aug 23, 2022 | 18.69 | 18.80 | 17.73 | 18.29 | 34,175,992 | -0.66(-3.48%) |
Aug 22, 2022 | 18.88 | 19.26 | 18.66 | 18.95 | 27,305,248 | -0.10(-0.52%) |
Aug 19, 2022 | 19.62 | 19.71 | 18.92 | 19.05 | 24,262,614 | -0.86(-4.32%) |
Aug 18, 2022 | 20.02 | 20.18 | 19.51 | 19.91 | 21,623,838 | -0.17(-0.85%) |
Aug 17, 2022 | 20.68 | 21.02 | 20.06 | 20.08 | 26,416,530 | -0.83(-3.97%) |
Aug 16, 2022 | 21.15 | 21.15 | 20.41 | 20.91 | 32,081,118 | -0.39(-1.83%) |
Aug 15, 2022 | 20.51 | 21.55 | 20.47 | 21.30 | 36,315,712 | +0.19(+0.90%) |
Aug 12, 2022 | 20.26 | 21.17 | 19.79 | 21.11 | 34,953,544 | +0.29(+1.39%) |
Aug 11, 2022 | 20.40 | 21.97 | 20.08 | 20.82 | 56,273,336 | +0.77(+3.84%) |
Aug 10, 2022 | 19.58 | 20.07 | 19.07 | 20.05 | 35,310,776 | +0.88(+4.59%) |
Aug 09, 2022 | 20.23 | 20.24 | 19.01 | 19.17 | 38,047,704 | -1.00(-4.96%) |
Aug 08, 2022 | 20.25 | 20.79 | 20.15 | 20.17 | 29,559,098 | -0.05(-0.25%) |
Aug 05, 2022 | 20.53 | 20.68 | 19.88 | 20.22 | 34,056,476 | -0.68(-3.25%) |
Aug 04, 2022 | 20.39 | 21.47 | 20.32 | 20.90 | 37,682,048 | +0.60(+2.96%) |
Aug 03, 2022 | 20.31 | 20.37 | 19.43 | 20.30 | 44,012,344 | +0.12(+0.59%) |
Aug 02, 2022 | 19.68 | 20.95 | 19.61 | 20.18 | 51,229,172 | +0.00(+0.00%) |
Aug 01, 2022 | 20.19 | 20.76 | 19.87 | 20.18 | 54,325,348 | +0.45(+2.28%) |
Jul 29, 2022 | 18.81 | 19.84 | 18.66 | 19.73 | 36,943,032 | +0.24(+1.23%) |
Jul 28, 2022 | 19.18 | 19.55 | 18.59 | 19.49 | 31,028,832 | +0.11(+0.57%) |
Jul 27, 2022 | 19.14 | 19.50 | 18.75 | 19.38 | 32,906,186 | +0.34(+1.79%) |
Jul 26, 2022 | 19.35 | 19.74 | 18.91 | 19.04 | 27,595,932 | -0.29(-1.50%) |
Jul 25, 2022 | 18.98 | 19.50 | 18.77 | 19.33 | 30,295,534 | +0.09(+0.47%) |
Jul 22, 2022 | 20.72 | 20.78 | 19.00 | 19.24 | 55,606,920 | -1.44(-6.96%) |
Jul 21, 2022 | 20.16 | 21.17 | 20.16 | 20.68 | 39,811,240 | +0.31(+1.52%) |
Jul 20, 2022 | 20.01 | 20.95 | 20.01 | 20.37 | 40,314,184 | +0.17(+0.84%) |
Jul 19, 2022 | 21.10 | 21.10 | 19.52 | 20.20 | 63,135,364 | -0.64(-3.07%) |
Jul 18, 2022 | 20.96 | 21.82 | 20.60 | 20.84 | 40,327,556 | +0.12(+0.58%) |
Jul 15, 2022 | 20.84 | 20.90 | 19.93 | 20.72 | 41,337,800 | -0.33(-1.57%) |
Jul 14, 2022 | 21.06 | 21.45 | 20.66 | 21.05 | 41,014,732 | -0.04(-0.19%) |
Jul 13, 2022 | 20.23 | 21.80 | 20.23 | 21.09 | 50,031,656 | +0.22(+1.05%) |
Jul 12, 2022 | 20.41 | 21.19 | 20.04 | 20.87 | 49,730,936 | +0.30(+1.46%) |
Jul 11, 2022 | 21.60 | 21.74 | 20.50 | 20.57 | 54,720,820 | -2.03(-8.98%) |
Jul 08, 2022 | 22.16 | 23.28 | 21.66 | 22.60 | 48,917,232 | +0.10(+0.44%) |
Jul 07, 2022 | 21.40 | 23.09 | 21.36 | 22.50 | 72,045,752 | +1.67(+8.02%) |
Jul 06, 2022 | 21.81 | 21.82 | 20.26 | 20.83 | 58,901,380 | -1.35(-6.09%) |
Jul 05, 2022 | 21.04 | 22.20 | 20.35 | 22.18 | 50,587,360 | +0.82(+3.84%) |
Jul 01, 2022 | 22.32 | 22.50 | 20.95 | 21.36 | 56,855,480 | -0.36(-1.66%) |
Jun 30, 2022 | 21.86 | 22.11 | 20.90 | 21.72 | 52,988,120 | -0.14(-0.64%) |
Jun 29, 2022 | 20.76 | 22.28 | 20.60 | 21.86 | 71,497,280 | -0.50(-2.24%) |
Jun 28, 2022 | 22.36 | 23.45 | 22.02 | 22.36 | 76,271,392 | -0.59(-2.57%) |
Jun 27, 2022 | 24.13 | 24.43 | 22.85 | 22.95 | 61,592,432 | -1.13(-4.69%) |
Jun 24, 2022 | 23.22 | 24.17 | 23.16 | 24.08 | 67,062,880 | +1.03(+4.47%) |
Jun 23, 2022 | 23.11 | 23.21 | 22.23 | 23.05 | 77,437,536 | +0.50(+2.22%) |
Jun 22, 2022 | 22.34 | 23.13 | 21.93 | 22.55 | 81,462,048 | -0.11(-0.49%) |
Jun 21, 2022 | 21.84 | 23.10 | 21.58 | 22.66 | 90,157,960 | +1.89(+9.10%) |
Jun 17, 2022 | 19.77 | 20.89 | 19.73 | 20.77 | 82,069,456 | +1.59(+8.29%) |
Jun 16, 2022 | 19.18 | 19.93 | 18.47 | 19.18 | 77,122,200 | -0.93(-4.62%) |
Jun 15, 2022 | 18.96 | 20.26 | 18.18 | 20.11 | 121,092,376 | +1.45(+7.77%) |
Jun 14, 2022 | 16.53 | 19.09 | 16.49 | 18.66 | 105,379,464 | +2.67(+16.70%) |
Jun 13, 2022 | 17.32 | 17.49 | 15.84 | 15.99 | 60,459,800 | -2.15(-11.85%) |
Jun 10, 2022 | 18.86 | 19.18 | 17.81 | 18.14 | 61,359,976 | -0.68(-3.61%) |
Jun 09, 2022 | 18.72 | 19.68 | 18.45 | 18.82 | 73,794,760 | -1.56(-7.65%) |
Jun 08, 2022 | 20.32 | 20.45 | 19.86 | 20.38 | 65,134,312 | +0.73(+3.72%) |
Jun 07, 2022 | 18.98 | 19.68 | 18.60 | 19.65 | 49,303,892 | +0.47(+2.45%) |
Jun 06, 2022 | 18.99 | 19.80 | 18.80 | 19.18 | 68,653,144 | +1.10(+6.08%) |
Jun 03, 2022 | 18.42 | 18.74 | 17.81 | 18.08 | 57,620,720 | -0.77(-4.08%) |
Jun 02, 2022 | 17.54 | 18.85 | 16.99 | 18.85 | 77,717,000 | +1.28(+7.29%) |