Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 24.27 | 25.42 | 24.08 | 25.01 | 2,538,348 | +0.14(+0.57%) |
Aug 30, 2022 | 25.59 | 25.59 | 24.56 | 24.87 | 1,650,073 | -1.21(-4.64%) |
Aug 29, 2022 | 25.54 | 26.50 | 25.43 | 26.08 | 1,432,868 | +0.38(+1.47%) |
Aug 26, 2022 | 25.92 | 26.26 | 25.56 | 25.70 | 1,394,636 | -0.20(-0.77%) |
Aug 25, 2022 | 26.07 | 26.10 | 25.62 | 25.90 | 869,543 | +0.04(+0.15%) |
Aug 24, 2022 | 25.47 | 25.90 | 25.32 | 25.86 | 1,306,908 | +0.46(+1.82%) |
Aug 23, 2022 | 25.31 | 26.15 | 25.20 | 25.40 | 2,285,986 | +0.59(+2.36%) |
Aug 22, 2022 | 24.43 | 24.85 | 23.90 | 24.81 | 1,333,540 | +0.23(+0.92%) |
Aug 19, 2022 | 24.69 | 24.78 | 24.36 | 24.58 | 793,100 | -0.22(-0.88%) |
Aug 18, 2022 | 24.10 | 24.84 | 24.09 | 24.80 | 1,196,040 | +1.12(+4.71%) |
Aug 17, 2022 | 23.59 | 24.01 | 23.26 | 23.68 | 962,434 | +0.15(+0.64%) |
Aug 16, 2022 | 23.78 | 24.06 | 23.27 | 23.53 | 1,480,611 | +0.07(+0.28%) |
Aug 15, 2022 | 23.07 | 23.58 | 22.59 | 23.47 | 965,732 | -0.55(-2.28%) |
Aug 12, 2022 | 23.76 | 24.06 | 23.49 | 24.01 | 796,091 | +0.17(+0.71%) |
Aug 11, 2022 | 23.28 | 24.07 | 23.28 | 23.84 | 1,557,772 | +1.10(+4.82%) |
Aug 10, 2022 | 22.37 | 22.80 | 21.89 | 22.75 | 547,063 | +0.42(+1.86%) |
Aug 09, 2022 | 22.28 | 22.72 | 22.20 | 22.33 | 429,927 | +0.39(+1.77%) |
Aug 08, 2022 | 21.85 | 22.21 | 21.78 | 21.94 | 432,603 | +0.01(+0.04%) |
Aug 05, 2022 | 21.01 | 22.21 | 20.94 | 21.93 | 700,115 | +0.64(+3.02%) |
Aug 04, 2022 | 22.15 | 22.26 | 21.24 | 21.29 | 1,418,936 | -1.11(-4.94%) |
Aug 03, 2022 | 23.31 | 23.31 | 22.02 | 22.40 | 702,712 | -0.61(-2.67%) |
Aug 02, 2022 | 23.00 | 23.22 | 22.62 | 23.01 | 755,561 | -0.08(-0.33%) |
Aug 01, 2022 | 23.12 | 23.30 | 22.60 | 23.09 | 924,521 | -0.57(-2.40%) |
Jul 29, 2022 | 23.51 | 23.86 | 23.36 | 23.66 | 1,302,620 | +0.61(+2.67%) |
Jul 28, 2022 | 23.23 | 23.45 | 22.49 | 23.04 | 826,296 | +0.01(+0.04%) |
Jul 27, 2022 | 22.54 | 23.14 | 22.22 | 23.03 | 601,660 | +0.67(+3.00%) |
Jul 26, 2022 | 22.90 | 22.97 | 22.04 | 22.36 | 1,220,603 | -0.08(-0.34%) |
Jul 25, 2022 | 21.57 | 22.46 | 21.33 | 22.44 | 1,085,062 | +1.19(+5.61%) |
Jul 22, 2022 | 21.62 | 21.98 | 21.10 | 21.24 | 734,600 | -0.43(-2.01%) |
Jul 21, 2022 | 21.46 | 21.68 | 20.94 | 21.68 | 809,980 | -0.45(-2.05%) |
Jul 20, 2022 | 21.39 | 22.17 | 21.18 | 22.13 | 1,156,398 | +0.52(+2.41%) |
Jul 19, 2022 | 20.71 | 21.64 | 20.71 | 21.61 | 823,539 | +0.87(+4.19%) |
Jul 18, 2022 | 20.56 | 21.10 | 20.56 | 20.74 | 633,854 | +0.70(+3.49%) |
Jul 15, 2022 | 20.00 | 20.09 | 19.53 | 20.04 | 630,488 | +0.46(+2.37%) |
Jul 14, 2022 | 19.26 | 19.58 | 18.82 | 19.58 | 833,997 | -0.41(-2.03%) |
Jul 13, 2022 | 19.46 | 20.31 | 19.46 | 19.99 | 1,014,757 | +0.27(+1.39%) |
Jul 12, 2022 | 19.62 | 19.94 | 19.27 | 19.71 | 545,800 | -0.55(-2.71%) |
Jul 11, 2022 | 20.20 | 20.46 | 19.86 | 20.26 | 621,657 | -0.15(-0.74%) |
Jul 08, 2022 | 20.76 | 20.87 | 20.12 | 20.41 | 662,394 | -0.10(-0.51%) |
Jul 07, 2022 | 19.86 | 20.70 | 19.86 | 20.52 | 1,354,675 | +1.22(+6.32%) |
Jul 06, 2022 | 19.46 | 19.91 | 18.52 | 19.30 | 2,093,158 | -0.36(-1.83%) |
Jul 05, 2022 | 20.34 | 20.38 | 19.17 | 19.66 | 2,294,179 | -1.21(-5.80%) |
Jul 01, 2022 | 20.92 | 21.03 | 20.10 | 20.87 | 1,276,437 | +0.15(+0.73%) |
Jun 30, 2022 | 20.85 | 21.46 | 20.52 | 20.71 | 1,432,982 | -0.70(-3.27%) |
Jun 29, 2022 | 22.86 | 23.01 | 21.32 | 21.41 | 2,568,481 | -1.11(-4.91%) |
Jun 28, 2022 | 22.38 | 22.71 | 21.95 | 22.52 | 2,274,723 | +0.78(+3.61%) |
Jun 27, 2022 | 21.14 | 21.90 | 21.04 | 21.74 | 918,818 | +0.87(+4.17%) |
Jun 24, 2022 | 20.76 | 21.44 | 20.47 | 20.87 | 2,251,300 | +0.44(+2.16%) |
Jun 23, 2022 | 21.62 | 21.69 | 20.04 | 20.43 | 1,688,271 | -0.95(-4.44%) |
Jun 22, 2022 | 21.60 | 21.98 | 21.20 | 21.37 | 2,009,705 | -1.41(-6.18%) |
Jun 21, 2022 | 22.37 | 23.04 | 22.29 | 22.78 | 2,068,373 | +0.89(+4.08%) |
Jun 17, 2022 | 23.41 | 23.52 | 21.52 | 21.89 | 4,874,875 | -1.67(-7.09%) |
Jun 16, 2022 | 24.46 | 24.69 | 23.37 | 23.56 | 2,475,970 | -1.57(-6.24%) |
Jun 15, 2022 | 25.46 | 25.80 | 24.58 | 25.13 | 1,373,783 | -0.23(-0.93%) |
Jun 14, 2022 | 26.44 | 26.65 | 24.90 | 25.37 | 1,869,661 | -0.59(-2.28%) |
Jun 13, 2022 | 26.56 | 26.65 | 25.27 | 25.96 | 2,411,731 | -1.64(-5.95%) |
Jun 10, 2022 | 27.68 | 28.21 | 27.09 | 27.60 | 1,533,190 | -0.49(-1.74%) |
Jun 09, 2022 | 28.27 | 28.58 | 27.82 | 28.09 | 1,006,519 | -0.51(-1.77%) |
Jun 08, 2022 | 29.18 | 29.18 | 28.29 | 28.60 | 1,572,014 | -0.35(-1.20%) |
Jun 07, 2022 | 27.91 | 28.99 | 27.82 | 28.94 | 1,145,978 | +0.91(+3.25%) |
Jun 06, 2022 | 28.09 | 28.17 | 27.71 | 28.03 | 1,569,748 | +0.27(+0.98%) |
Jun 03, 2022 | 27.49 | 27.83 | 27.35 | 27.76 | 878,784 | +0.28(+1.03%) |
Jun 02, 2022 | 27.44 | 27.81 | 27.20 | 27.48 | 2,466,107 | -0.21(-0.75%) |