Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.59 | 21.26 | 20.46 | 21.24 | 9,165,398 | +0.25(+1.18%) |
Aug 30, 2022 | 20.29 | 21.34 | 20.23 | 20.99 | 9,661,665 | +0.46(+2.23%) |
Aug 29, 2022 | 20.51 | 20.69 | 20.17 | 20.53 | 19,071,522 | +0.39(+1.94%) |
Aug 26, 2022 | 18.65 | 20.14 | 18.50 | 20.14 | 12,547,369 | +1.52(+8.19%) |
Aug 25, 2022 | 19.07 | 19.20 | 18.61 | 18.62 | 8,645,580 | -0.67(-3.46%) |
Aug 24, 2022 | 19.45 | 19.52 | 19.05 | 19.28 | 5,882,667 | -0.10(-0.54%) |
Aug 23, 2022 | 19.38 | 19.48 | 19.04 | 19.39 | 7,464,046 | +0.04(+0.20%) |
Aug 22, 2022 | 18.88 | 19.46 | 18.86 | 19.35 | 9,860,501 | +0.98(+5.34%) |
Aug 19, 2022 | 18.03 | 18.47 | 17.96 | 18.37 | 8,218,221 | +0.69(+3.88%) |
Aug 18, 2022 | 17.79 | 17.95 | 17.56 | 17.68 | 6,640,381 | -0.09(-0.48%) |
Aug 17, 2022 | 17.72 | 17.99 | 17.46 | 17.77 | 8,558,515 | +0.41(+2.36%) |
Aug 16, 2022 | 17.40 | 17.69 | 17.14 | 17.36 | 6,378,277 | +0.08(+0.44%) |
Aug 15, 2022 | 17.67 | 17.67 | 17.23 | 17.28 | 5,509,556 | -0.28(-1.57%) |
Aug 12, 2022 | 18.05 | 18.16 | 17.54 | 17.56 | 6,535,518 | -0.72(-3.96%) |
Aug 11, 2022 | 17.81 | 18.36 | 17.58 | 18.28 | 8,391,046 | +0.21(+1.16%) |
Aug 10, 2022 | 18.24 | 18.53 | 18.04 | 18.07 | 9,757,866 | -1.06(-5.53%) |
Aug 09, 2022 | 18.94 | 19.32 | 18.91 | 19.13 | 7,661,715 | +0.42(+2.24%) |
Aug 08, 2022 | 18.47 | 18.88 | 18.04 | 18.71 | 7,426,903 | +0.12(+0.67%) |
Aug 05, 2022 | 18.87 | 18.96 | 18.35 | 18.59 | 9,841,764 | +0.30(+1.61%) |
Aug 04, 2022 | 18.45 | 18.69 | 18.25 | 18.29 | 5,864,650 | -0.15(-0.83%) |
Aug 03, 2022 | 19.29 | 19.30 | 18.34 | 18.45 | 7,302,819 | -1.06(-5.42%) |
Aug 02, 2022 | 19.68 | 19.80 | 18.98 | 19.50 | 8,790,377 | +0.11(+0.59%) |
Aug 01, 2022 | 19.59 | 19.71 | 18.95 | 19.39 | 6,929,444 | +0.04(+0.20%) |
Jul 29, 2022 | 19.88 | 20.07 | 19.24 | 19.35 | 11,489,021 | -0.74(-3.70%) |
Jul 28, 2022 | 20.51 | 21.03 | 20.01 | 20.09 | 12,648,645 | -0.40(-1.95%) |
Jul 27, 2022 | 21.65 | 21.74 | 20.22 | 20.49 | 15,044,715 | -1.87(-8.35%) |
Jul 26, 2022 | 21.78 | 22.49 | 21.74 | 22.36 | 5,861,548 | +0.85(+3.94%) |
Jul 25, 2022 | 21.28 | 21.82 | 21.21 | 21.51 | 6,893,955 | +0.23(+1.07%) |
Jul 22, 2022 | 20.69 | 21.53 | 20.40 | 21.29 | 11,066,383 | +0.72(+3.52%) |
Jul 21, 2022 | 21.10 | 21.48 | 20.55 | 20.56 | 8,826,456 | -0.61(-2.88%) |
Jul 20, 2022 | 21.79 | 21.90 | 20.98 | 21.17 | 8,329,578 | -0.69(-3.14%) |
Jul 19, 2022 | 22.69 | 22.94 | 21.80 | 21.86 | 8,609,488 | -1.43(-6.14%) |
Jul 18, 2022 | 22.46 | 23.46 | 22.23 | 23.29 | 8,562,010 | +0.39(+1.71%) |
Jul 15, 2022 | 23.26 | 23.52 | 22.88 | 22.90 | 8,079,752 | -0.87(-3.65%) |
Jul 14, 2022 | 24.37 | 24.90 | 23.61 | 23.76 | 8,257,100 | -0.16(-0.68%) |
Jul 13, 2022 | 24.75 | 24.85 | 23.52 | 23.93 | 14,016,310 | +0.11(+0.48%) |
Jul 12, 2022 | 23.12 | 24.08 | 22.84 | 23.81 | 10,707,263 | +0.43(+1.83%) |
Jul 11, 2022 | 22.80 | 23.51 | 22.75 | 23.38 | 6,461,483 | +0.98(+4.38%) |
Jul 08, 2022 | 22.91 | 23.05 | 22.19 | 22.40 | 6,583,270 | -0.08(-0.34%) |
Jul 07, 2022 | 23.32 | 23.32 | 22.35 | 22.48 | 5,999,092 | -0.98(-4.18%) |
Jul 06, 2022 | 23.70 | 23.98 | 23.11 | 23.46 | 10,078,797 | -0.29(-1.20%) |
Jul 05, 2022 | 25.27 | 25.54 | 23.74 | 23.74 | 13,170,063 | -0.87(-3.52%) |
Jul 01, 2022 | 25.18 | 25.53 | 24.54 | 24.61 | 10,602,791 | -0.31(-1.26%) |
Jun 30, 2022 | 24.85 | 25.70 | 24.33 | 24.93 | 13,008,989 | +0.63(+2.59%) |
Jun 29, 2022 | 24.41 | 24.83 | 24.05 | 24.30 | 9,263,638 | -0.07(-0.27%) |
Jun 28, 2022 | 22.88 | 24.40 | 22.47 | 24.36 | 9,401,907 | +1.40(+6.10%) |
Jun 27, 2022 | 22.41 | 23.14 | 22.33 | 22.96 | 9,385,266 | +0.37(+1.64%) |
Jun 24, 2022 | 23.81 | 23.84 | 22.58 | 22.59 | 10,994,096 | -1.70(-6.98%) |
Jun 23, 2022 | 24.58 | 25.10 | 24.14 | 24.29 | 10,011,548 | -0.74(-2.97%) |
Jun 22, 2022 | 25.43 | 25.52 | 24.24 | 25.03 | 10,303,409 | +0.08(+0.31%) |
Jun 21, 2022 | 25.41 | 25.43 | 24.52 | 24.95 | 7,722,177 | -1.31(-5.01%) |
Jun 17, 2022 | 26.79 | 27.11 | 25.79 | 26.27 | 14,207,370 | -0.64(-2.37%) |
Jun 16, 2022 | 26.21 | 27.31 | 26.12 | 26.91 | 11,900,868 | +1.99(+7.99%) |
Jun 15, 2022 | 25.56 | 26.10 | 24.15 | 24.92 | 14,540,429 | -1.29(-4.91%) |
Jun 14, 2022 | 25.88 | 26.72 | 25.70 | 26.20 | 10,059,009 | -0.11(-0.43%) |
Jun 13, 2022 | 25.62 | 26.48 | 25.17 | 26.32 | 17,192,640 | +2.22(+9.21%) |
Jun 10, 2022 | 23.38 | 24.15 | 23.18 | 24.10 | 15,655,949 | +1.59(+7.07%) |
Jun 09, 2022 | 21.60 | 22.51 | 21.16 | 22.51 | 11,129,565 | +1.16(+5.45%) |
Jun 08, 2022 | 21.15 | 21.47 | 20.79 | 21.34 | 7,301,753 | +0.31(+1.50%) |
Jun 07, 2022 | 21.89 | 22.05 | 20.94 | 21.03 | 10,899,726 | -0.38(-1.78%) |
Jun 06, 2022 | 20.92 | 21.64 | 20.70 | 21.41 | 12,081,303 | -0.15(-0.71%) |
Jun 03, 2022 | 21.19 | 21.72 | 21.00 | 21.56 | 11,637,434 | +1.08(+5.26%) |
Jun 02, 2022 | 21.84 | 22.05 | 20.47 | 20.49 | 14,867,691 | -1.19(-5.49%) |