Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 19.00 | 19.60 | 18.60 | 18.70 | 122,728 | -0.10(-0.53%) |
Aug 30, 2022 | 19.50 | 19.60 | 17.90 | 18.80 | 279,858 | -1.20(-6.00%) |
Aug 29, 2022 | 20.00 | 20.50 | 19.70 | 20.00 | 83,202 | -0.30(-1.48%) |
Aug 26, 2022 | 20.50 | 20.80 | 19.40 | 20.30 | 171,368 | -0.60(-2.87%) |
Aug 25, 2022 | 21.50 | 22.10 | 20.60 | 20.90 | 102,113 | -0.50(-2.34%) |
Aug 24, 2022 | 20.70 | 21.80 | 20.70 | 21.40 | 73,880 | +0.60(+2.88%) |
Aug 23, 2022 | 21.60 | 21.90 | 20.80 | 20.80 | 92,807 | -0.70(-3.26%) |
Aug 22, 2022 | 22.70 | 22.80 | 21.40 | 21.50 | 123,374 | -1.50(-6.52%) |
Aug 19, 2022 | 24.30 | 24.30 | 22.70 | 23.00 | 115,550 | -1.50(-6.12%) |
Aug 18, 2022 | 24.60 | 25.20 | 24.10 | 24.50 | 71,563 | -0.20(-0.81%) |
Aug 17, 2022 | 26.20 | 26.30 | 24.60 | 24.70 | 114,835 | -2.00(-7.49%) |
Aug 16, 2022 | 27.00 | 27.45 | 26.10 | 26.70 | 125,451 | -0.30(-1.11%) |
Aug 15, 2022 | 28.00 | 28.30 | 26.40 | 27.00 | 181,955 | -1.10(-3.91%) |
Aug 12, 2022 | 26.10 | 28.80 | 25.20 | 28.10 | 392,764 | +2.60(+10.20%) |
Aug 11, 2022 | 26.00 | 26.70 | 25.10 | 25.50 | 129,241 | +0.00(+0.00%) |
Aug 10, 2022 | 26.10 | 26.90 | 25.50 | 25.50 | 117,365 | +0.10(+0.39%) |
Aug 09, 2022 | 26.10 | 26.10 | 25.00 | 25.40 | 112,839 | -0.90(-3.42%) |
Aug 08, 2022 | 24.70 | 26.40 | 24.70 | 26.30 | 150,380 | +1.80(+7.35%) |
Aug 05, 2022 | 24.40 | 24.80 | 23.85 | 24.50 | 65,641 | -0.20(-0.81%) |
Aug 04, 2022 | 24.90 | 25.90 | 24.40 | 24.70 | 93,887 | +0.00(+0.00%) |
Aug 03, 2022 | 24.20 | 24.80 | 23.90 | 24.70 | 73,038 | +1.20(+5.11%) |
Aug 02, 2022 | 23.10 | 24.20 | 22.80 | 23.50 | 88,235 | +0.40(+1.73%) |
Aug 01, 2022 | 22.10 | 23.20 | 21.80 | 23.10 | 109,245 | +0.70(+3.13%) |
Jul 29, 2022 | 22.00 | 22.40 | 21.55 | 22.40 | 83,638 | +0.50(+2.28%) |
Jul 28, 2022 | 21.40 | 22.05 | 20.95 | 21.90 | 98,924 | +0.30(+1.39%) |
Jul 27, 2022 | 20.70 | 21.60 | 20.20 | 21.60 | 113,540 | +1.50(+7.46%) |
Jul 26, 2022 | 20.80 | 21.10 | 19.82 | 20.10 | 141,567 | -0.90(-4.29%) |
Jul 25, 2022 | 21.00 | 21.35 | 20.15 | 21.00 | 112,009 | -0.10(-0.47%) |
Jul 22, 2022 | 22.80 | 22.80 | 20.60 | 21.10 | 185,669 | -1.60(-7.05%) |
Jul 21, 2022 | 22.80 | 23.00 | 21.80 | 22.70 | 143,250 | -0.10(-0.44%) |
Jul 20, 2022 | 22.00 | 23.10 | 21.70 | 22.80 | 304,600 | +0.70(+3.17%) |
Jul 19, 2022 | 21.40 | 22.45 | 21.40 | 22.10 | 124,675 | +1.40(+6.76%) |
Jul 18, 2022 | 20.90 | 21.55 | 20.60 | 20.70 | 124,254 | +0.20(+0.98%) |
Jul 15, 2022 | 20.70 | 20.70 | 19.65 | 20.50 | 104,570 | +0.30(+1.49%) |
Jul 14, 2022 | 20.40 | 20.45 | 19.65 | 20.20 | 179,200 | -0.30(-1.46%) |
Jul 13, 2022 | 20.00 | 20.50 | 19.20 | 20.50 | 163,055 | +0.40(+1.99%) |
Jul 12, 2022 | 19.30 | 20.29 | 19.15 | 20.10 | 207,079 | +0.90(+4.69%) |
Jul 11, 2022 | 20.10 | 20.45 | 19.05 | 19.20 | 182,416 | -1.50(-7.25%) |
Jul 08, 2022 | 21.80 | 22.15 | 20.30 | 20.70 | 171,957 | -1.20(-5.48%) |
Jul 07, 2022 | 21.20 | 21.90 | 21.00 | 21.90 | 182,699 | +1.10(+5.29%) |
Jul 06, 2022 | 20.30 | 20.95 | 19.90 | 20.80 | 138,548 | +0.30(+1.46%) |
Jul 05, 2022 | 19.30 | 20.50 | 18.55 | 20.50 | 266,502 | +1.00(+5.13%) |
Jul 01, 2022 | 19.80 | 20.10 | 19.00 | 19.50 | 257,192 | +0.00(+0.00%) |
Jun 30, 2022 | 18.60 | 19.90 | 18.10 | 19.50 | 545,485 | +0.70(+3.72%) |
Jun 29, 2022 | 20.10 | 20.30 | 18.60 | 18.80 | 352,634 | -1.80(-8.74%) |
Jun 28, 2022 | 21.80 | 22.30 | 20.20 | 20.60 | 237,154 | -0.80(-3.74%) |
Jun 27, 2022 | 23.50 | 23.50 | 21.00 | 21.40 | 291,005 | -2.00(-8.55%) |
Jun 24, 2022 | 23.80 | 25.15 | 22.80 | 23.40 | 2,014,924 | -0.10(-0.43%) |
Jun 23, 2022 | 23.90 | 24.15 | 22.90 | 23.50 | 211,251 | -0.50(-2.08%) |
Jun 22, 2022 | 24.10 | 24.90 | 23.35 | 24.00 | 242,067 | -0.70(-2.83%) |
Jun 21, 2022 | 26.10 | 26.80 | 24.70 | 24.70 | 234,438 | -1.30(-5.00%) |
Jun 17, 2022 | 24.10 | 26.10 | 23.80 | 26.00 | 365,729 | +2.30(+9.70%) |
Jun 16, 2022 | 22.70 | 24.35 | 22.40 | 23.70 | 355,537 | +0.20(+0.85%) |
Jun 15, 2022 | 21.60 | 25.00 | 21.40 | 23.50 | 1,009,351 | +4.30(+22.40%) |
Jun 14, 2022 | 19.30 | 19.70 | 18.20 | 19.20 | 167,101 | -0.20(-1.03%) |
Jun 13, 2022 | 21.20 | 21.20 | 19.40 | 19.40 | 192,311 | -2.30(-10.60%) |
Jun 10, 2022 | 23.50 | 23.75 | 21.60 | 21.70 | 141,316 | -2.30(-9.58%) |
Jun 09, 2022 | 24.60 | 25.20 | 23.50 | 24.00 | 181,573 | -1.00(-4.00%) |
Jun 08, 2022 | 24.90 | 26.30 | 24.80 | 25.00 | 134,518 | +0.10(+0.40%) |
Jun 07, 2022 | 26.10 | 26.20 | 24.20 | 24.90 | 222,244 | -1.30(-4.96%) |
Jun 06, 2022 | 28.30 | 28.30 | 25.75 | 26.20 | 180,472 | +0.20(+0.77%) |
Jun 03, 2022 | 27.30 | 28.15 | 25.70 | 26.00 | 126,514 | -1.80(-6.47%) |
Jun 02, 2022 | 26.20 | 28.50 | 26.00 | 27.80 | 180,405 | +1.80(+6.92%) |