Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.81 | 21.08 | 20.66 | 20.70 | 38,658 | +0.03(+0.13%) |
Aug 30, 2022 | 20.91 | 20.94 | 20.57 | 20.68 | 58,657 | -0.29(-1.38%) |
Aug 29, 2022 | 20.87 | 21.10 | 20.87 | 20.96 | 52,169 | -0.15(-0.70%) |
Aug 26, 2022 | 22.05 | 22.18 | 21.09 | 21.11 | 81,988 | -0.90(-4.09%) |
Aug 25, 2022 | 21.73 | 22.01 | 21.63 | 22.01 | 47,453 | +0.29(+1.33%) |
Aug 24, 2022 | 21.74 | 21.86 | 21.55 | 21.73 | 43,684 | -0.03(-0.12%) |
Aug 23, 2022 | 21.98 | 21.99 | 21.67 | 21.75 | 57,896 | -0.11(-0.48%) |
Aug 22, 2022 | 22.14 | 22.35 | 21.80 | 21.86 | 78,945 | -0.51(-2.29%) |
Aug 19, 2022 | 22.57 | 22.70 | 22.25 | 22.37 | 90,180 | -0.37(-1.64%) |
Aug 18, 2022 | 22.83 | 22.96 | 22.62 | 22.74 | 97,376 | -0.10(-0.46%) |
Aug 17, 2022 | 24.96 | 25.08 | 22.61 | 22.85 | 570,800 | -2.03(-8.16%) |
Aug 16, 2022 | 25.00 | 25.17 | 24.73 | 24.88 | 29,886 | -0.11(-0.45%) |
Aug 15, 2022 | 25.05 | 25.29 | 24.89 | 24.99 | 65,189 | +0.08(+0.31%) |
Aug 12, 2022 | 25.17 | 25.47 | 24.90 | 24.91 | 49,201 | -0.09(-0.35%) |
Aug 11, 2022 | 25.07 | 25.35 | 24.85 | 25.00 | 64,188 | +0.12(+0.49%) |
Aug 10, 2022 | 24.83 | 25.07 | 24.69 | 24.88 | 74,801 | +0.23(+0.95%) |
Aug 09, 2022 | 24.80 | 24.83 | 24.48 | 24.64 | 66,113 | -0.19(-0.77%) |
Aug 08, 2022 | 24.77 | 24.83 | 24.59 | 24.83 | 73,508 | +0.27(+1.10%) |
Aug 05, 2022 | 24.33 | 24.61 | 24.08 | 24.57 | 75,702 | +0.09(+0.35%) |
Aug 04, 2022 | 24.87 | 24.87 | 24.41 | 24.48 | 73,649 | -0.42(-1.67%) |
Aug 03, 2022 | 24.55 | 24.96 | 24.52 | 24.90 | 92,647 | +0.48(+1.96%) |
Aug 02, 2022 | 24.85 | 24.99 | 24.31 | 24.42 | 92,122 | -0.52(-2.09%) |
Aug 01, 2022 | 24.15 | 25.11 | 24.07 | 24.94 | 251,004 | +0.79(+3.27%) |
Jul 29, 2022 | 23.28 | 24.28 | 22.97 | 24.15 | 124,116 | +1.15(+5.02%) |
Jul 28, 2022 | 21.67 | 23.08 | 21.67 | 22.99 | 102,380 | +1.41(+6.56%) |
Jul 27, 2022 | 21.38 | 21.86 | 21.32 | 21.58 | 56,813 | +0.34(+1.59%) |
Jul 26, 2022 | 21.24 | 21.39 | 21.14 | 21.24 | 23,686 | -0.05(-0.24%) |
Jul 25, 2022 | 21.11 | 21.51 | 21.11 | 21.29 | 69,350 | +0.34(+1.62%) |
Jul 22, 2022 | 20.95 | 21.25 | 20.89 | 20.95 | 36,752 | +0.12(+0.58%) |
Jul 21, 2022 | 20.69 | 20.93 | 20.67 | 20.83 | 33,615 | +0.23(+1.13%) |
Jul 20, 2022 | 20.63 | 20.63 | 20.53 | 20.60 | 48,816 | -0.03(-0.16%) |
Jul 19, 2022 | 20.19 | 20.67 | 20.19 | 20.63 | 54,794 | +0.62(+3.09%) |
Jul 18, 2022 | 19.88 | 20.22 | 19.87 | 20.01 | 55,289 | +0.33(+1.66%) |
Jul 15, 2022 | 19.30 | 19.69 | 19.28 | 19.69 | 33,797 | +0.56(+2.93%) |
Jul 14, 2022 | 19.01 | 19.23 | 18.86 | 19.13 | 41,083 | -0.25(-1.29%) |
Jul 13, 2022 | 19.34 | 19.61 | 19.25 | 19.38 | 44,048 | -0.04(-0.22%) |
Jul 12, 2022 | 19.71 | 19.82 | 19.42 | 19.42 | 71,169 | -0.14(-0.70%) |
Jul 11, 2022 | 19.40 | 19.80 | 19.40 | 19.56 | 44,210 | -0.09(-0.44%) |
Jul 08, 2022 | 19.56 | 19.69 | 19.35 | 19.64 | 24,039 | +0.16(+0.80%) |
Jul 07, 2022 | 19.34 | 19.54 | 19.22 | 19.49 | 80,918 | +0.20(+1.05%) |
Jul 06, 2022 | 19.16 | 19.32 | 18.98 | 19.28 | 28,399 | +0.12(+0.60%) |
Jul 05, 2022 | 19.13 | 19.35 | 18.64 | 19.17 | 36,315 | -0.02(-0.09%) |
Jul 01, 2022 | 18.95 | 19.47 | 18.87 | 19.19 | 35,074 | +0.14(+0.72%) |
Jun 30, 2022 | 19.14 | 19.17 | 18.76 | 19.05 | 35,721 | -0.13(-0.67%) |
Jun 29, 2022 | 19.07 | 19.23 | 19.01 | 19.18 | 44,462 | +0.00(+0.00%) |
Jun 28, 2022 | 19.52 | 19.96 | 19.16 | 19.18 | 48,023 | -0.29(-1.50%) |
Jun 27, 2022 | 19.47 | 19.61 | 19.35 | 19.47 | 29,492 | +0.05(+0.27%) |
Jun 24, 2022 | 18.92 | 19.48 | 18.86 | 19.42 | 58,111 | +0.75(+4.02%) |
Jun 23, 2022 | 18.63 | 18.74 | 18.48 | 18.67 | 49,697 | +0.01(+0.05%) |
Jun 22, 2022 | 18.47 | 18.83 | 18.47 | 18.66 | 43,547 | -0.05(-0.28%) |
Jun 21, 2022 | 18.54 | 18.88 | 18.54 | 18.71 | 61,915 | +0.37(+2.00%) |
Jun 17, 2022 | 18.64 | 18.74 | 18.29 | 18.35 | 64,189 | -0.29(-1.56%) |
Jun 16, 2022 | 19.15 | 19.21 | 18.59 | 18.64 | 81,773 | -0.95(-4.84%) |
Jun 15, 2022 | 19.36 | 19.76 | 19.33 | 19.58 | 49,208 | +0.46(+2.41%) |
Jun 14, 2022 | 19.57 | 19.73 | 19.03 | 19.12 | 56,361 | -0.31(-1.57%) |
Jun 13, 2022 | 20.25 | 20.27 | 19.27 | 19.43 | 76,435 | -1.07(-5.22%) |
Jun 10, 2022 | 20.64 | 20.71 | 20.17 | 20.50 | 34,880 | -0.37(-1.76%) |
Jun 09, 2022 | 21.35 | 21.50 | 20.87 | 20.87 | 33,282 | -0.49(-2.28%) |
Jun 08, 2022 | 21.40 | 21.56 | 21.33 | 21.35 | 16,263 | -0.21(-0.99%) |
Jun 07, 2022 | 21.26 | 21.58 | 21.25 | 21.57 | 20,378 | +0.13(+0.60%) |
Jun 06, 2022 | 21.50 | 21.64 | 21.34 | 21.44 | 34,660 | +0.12(+0.56%) |
Jun 03, 2022 | 21.36 | 21.52 | 21.23 | 21.32 | 41,788 | -0.29(-1.34%) |
Jun 02, 2022 | 21.57 | 21.63 | 21.34 | 21.61 | 54,446 | +0.19(+0.88%) |