Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 21.66 | 21.90 | 21.43 | 21.43 | 2,339,052 | -0.48(-2.21%) |
Aug 30, 2022 | 22.49 | 22.49 | 21.81 | 21.92 | 1,423,029 | -0.60(-2.66%) |
Aug 29, 2022 | 22.44 | 22.78 | 22.36 | 22.52 | 1,345,530 | +0.05(+0.24%) |
Aug 26, 2022 | 22.77 | 22.83 | 22.32 | 22.47 | 1,901,490 | -0.21(-0.93%) |
Aug 25, 2022 | 22.51 | 22.68 | 22.41 | 22.68 | 648,722 | +0.24(+1.06%) |
Aug 24, 2022 | 22.42 | 22.71 | 22.37 | 22.44 | 1,397,344 | -0.06(-0.27%) |
Aug 23, 2022 | 22.02 | 22.50 | 22.02 | 22.50 | 1,450,183 | +0.69(+3.15%) |
Aug 22, 2022 | 21.69 | 21.88 | 21.51 | 21.81 | 1,146,740 | -0.07(-0.32%) |
Aug 19, 2022 | 22.03 | 22.07 | 21.77 | 21.88 | 1,214,091 | -0.48(-2.17%) |
Aug 18, 2022 | 22.56 | 22.56 | 22.19 | 22.37 | 1,674,173 | -0.15(-0.67%) |
Aug 17, 2022 | 22.35 | 22.61 | 22.25 | 22.52 | 1,171,641 | -0.18(-0.78%) |
Aug 16, 2022 | 22.70 | 22.82 | 22.55 | 22.70 | 2,208,466 | -0.05(-0.23%) |
Aug 15, 2022 | 22.48 | 22.84 | 22.34 | 22.75 | 1,395,606 | -0.03(-0.12%) |
Aug 12, 2022 | 22.26 | 22.84 | 22.22 | 22.78 | 2,426,882 | +0.73(+3.32%) |
Aug 11, 2022 | 22.40 | 22.41 | 21.96 | 22.04 | 2,968,617 | -0.10(-0.44%) |
Aug 10, 2022 | 22.09 | 22.25 | 22.03 | 22.14 | 1,978,723 | +0.50(+2.32%) |
Aug 09, 2022 | 21.71 | 21.74 | 21.46 | 21.64 | 1,080,712 | +0.07(+0.33%) |
Aug 08, 2022 | 21.28 | 21.60 | 21.28 | 21.57 | 1,499,350 | +0.66(+3.16%) |
Aug 05, 2022 | 20.46 | 20.99 | 20.46 | 20.91 | 1,600,258 | +0.24(+1.15%) |
Aug 04, 2022 | 20.51 | 20.77 | 20.51 | 20.67 | 1,075,646 | +0.41(+2.00%) |
Aug 03, 2022 | 20.24 | 20.32 | 20.02 | 20.26 | 751,229 | +0.03(+0.13%) |
Aug 02, 2022 | 20.36 | 20.45 | 20.13 | 20.24 | 1,372,627 | -0.22(-1.08%) |
Aug 01, 2022 | 20.64 | 20.90 | 20.39 | 20.46 | 1,816,289 | -0.33(-1.57%) |
Jul 29, 2022 | 20.60 | 20.91 | 20.58 | 20.78 | 1,224,345 | +0.13(+0.64%) |
Jul 28, 2022 | 20.39 | 20.67 | 20.09 | 20.65 | 2,058,384 | +0.53(+2.63%) |
Jul 27, 2022 | 19.82 | 20.14 | 19.65 | 20.12 | 1,817,899 | +0.46(+2.33%) |
Jul 26, 2022 | 19.78 | 19.90 | 19.56 | 19.66 | 3,858,716 | -0.04(-0.18%) |
Jul 25, 2022 | 19.45 | 19.75 | 19.39 | 19.70 | 3,578,170 | +0.55(+2.85%) |
Jul 22, 2022 | 19.45 | 19.49 | 19.06 | 19.15 | 2,513,006 | -0.06(-0.32%) |
Jul 21, 2022 | 19.00 | 19.21 | 18.82 | 19.21 | 1,787,373 | +0.08(+0.41%) |
Jul 20, 2022 | 19.26 | 19.31 | 19.03 | 19.13 | 1,690,571 | -0.15(-0.78%) |
Jul 19, 2022 | 19.20 | 19.33 | 19.13 | 19.28 | 1,375,811 | +0.28(+1.48%) |
Jul 18, 2022 | 19.16 | 19.41 | 18.94 | 19.00 | 1,235,798 | +0.11(+0.56%) |
Jul 15, 2022 | 18.53 | 18.90 | 18.49 | 18.90 | 3,134,422 | +0.38(+2.05%) |
Jul 14, 2022 | 18.70 | 18.70 | 18.30 | 18.52 | 3,983,997 | -0.59(-3.09%) |
Jul 13, 2022 | 18.86 | 19.34 | 18.83 | 19.11 | 1,919,861 | +0.09(+0.46%) |
Jul 12, 2022 | 18.88 | 19.17 | 18.83 | 19.02 | 1,871,177 | -0.16(-0.83%) |
Jul 11, 2022 | 19.34 | 19.41 | 19.14 | 19.18 | 1,950,302 | -0.67(-3.38%) |
Jul 08, 2022 | 19.90 | 19.91 | 19.66 | 19.85 | 3,173,090 | +0.07(+0.36%) |
Jul 07, 2022 | 19.58 | 19.89 | 19.58 | 19.78 | 2,035,872 | +0.58(+3.03%) |
Jul 06, 2022 | 19.30 | 19.39 | 18.87 | 19.20 | 2,117,094 | -0.17(-0.87%) |
Jul 05, 2022 | 19.26 | 19.37 | 19.01 | 19.36 | 2,254,902 | -0.41(-2.05%) |
Jul 01, 2022 | 19.58 | 19.80 | 19.31 | 19.77 | 2,047,819 | -0.11(-0.53%) |
Jun 30, 2022 | 19.84 | 20.09 | 19.64 | 19.87 | 2,741,505 | -0.34(-1.70%) |
Jun 29, 2022 | 20.47 | 20.47 | 20.04 | 20.22 | 2,277,199 | -0.02(-0.09%) |
Jun 28, 2022 | 20.62 | 20.77 | 20.16 | 20.24 | 6,057,503 | -0.12(-0.61%) |
Jun 27, 2022 | 20.13 | 20.45 | 20.06 | 20.36 | 2,681,749 | +0.41(+2.08%) |
Jun 24, 2022 | 19.71 | 20.03 | 19.59 | 19.94 | 3,178,951 | +0.29(+1.48%) |
Jun 23, 2022 | 20.21 | 20.23 | 19.60 | 19.65 | 4,107,237 | -0.46(-2.28%) |
Jun 22, 2022 | 20.07 | 20.41 | 20.00 | 20.11 | 2,619,828 | -0.29(-1.43%) |
Jun 21, 2022 | 20.54 | 20.62 | 20.32 | 20.40 | 2,069,369 | +0.03(+0.13%) |
Jun 17, 2022 | 20.43 | 20.51 | 20.06 | 20.38 | 3,859,482 | -0.08(-0.39%) |
Jun 16, 2022 | 20.65 | 20.74 | 20.21 | 20.46 | 6,454,227 | -0.81(-3.81%) |
Jun 15, 2022 | 21.08 | 21.45 | 20.81 | 21.27 | 3,635,394 | +0.42(+2.03%) |
Jun 14, 2022 | 21.10 | 21.14 | 20.71 | 20.84 | 3,059,802 | -0.14(-0.67%) |
Jun 13, 2022 | 21.14 | 21.22 | 20.73 | 20.99 | 6,585,426 | -0.93(-4.23%) |
Jun 10, 2022 | 21.93 | 22.03 | 21.76 | 21.91 | 4,679,534 | -0.61(-2.70%) |
Jun 09, 2022 | 22.99 | 22.99 | 22.52 | 22.52 | 1,802,111 | -0.55(-2.38%) |
Jun 08, 2022 | 23.51 | 23.59 | 23.02 | 23.07 | 5,063,064 | -0.49(-2.08%) |
Jun 07, 2022 | 23.36 | 23.57 | 23.26 | 23.56 | 3,754,190 | -0.16(-0.68%) |
Jun 06, 2022 | 24.18 | 24.22 | 23.71 | 23.72 | 1,287,272 | -0.27(-1.13%) |
Jun 03, 2022 | 23.93 | 24.08 | 23.83 | 23.99 | 2,491,268 | -0.14(-0.56%) |
Jun 02, 2022 | 24.08 | 24.18 | 23.86 | 24.13 | 3,452,894 | +0.25(+1.06%) |