Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 22.26 | 22.28 | 22.10 | 22.11 | 3,450 | -0.41(-1.83%) |
Aug 30, 2022 | 23.33 | 23.33 | 22.43 | 22.53 | 5,589 | -0.70(-3.01%) |
Aug 29, 2022 | 23.31 | 23.44 | 23.20 | 23.22 | 6,968 | -0.41(-1.72%) |
Aug 26, 2022 | 25.26 | 25.26 | 23.60 | 23.63 | 9,964 | -1.62(-6.40%) |
Aug 25, 2022 | 24.54 | 25.27 | 24.54 | 25.25 | 86,048 | +0.86(+3.52%) |
Aug 24, 2022 | 24.50 | 24.53 | 24.39 | 24.39 | 1,547 | +0.11(+0.46%) |
Aug 23, 2022 | 24.57 | 24.58 | 24.28 | 24.28 | 8,034 | +0.04(+0.17%) |
Aug 22, 2022 | 24.68 | 24.74 | 24.17 | 24.24 | 76,920 | -1.24(-4.85%) |
Aug 19, 2022 | 25.98 | 25.98 | 25.43 | 25.48 | 7,437 | -0.98(-3.69%) |
Aug 18, 2022 | 26.08 | 26.50 | 26.08 | 26.45 | 35,377 | +0.41(+1.59%) |
Aug 17, 2022 | 26.23 | 26.23 | 25.82 | 26.04 | 12,930 | -0.68(-2.54%) |
Aug 16, 2022 | 26.36 | 26.92 | 26.25 | 26.72 | 26,487 | +0.19(+0.70%) |
Aug 15, 2022 | 26.00 | 26.53 | 25.99 | 26.53 | 14,440 | +0.33(+1.26%) |
Aug 12, 2022 | 25.66 | 26.23 | 25.65 | 26.20 | 17,718 | +0.88(+3.48%) |
Aug 11, 2022 | 25.54 | 25.86 | 25.29 | 25.32 | 80,842 | +0.22(+0.90%) |
Aug 10, 2022 | 24.78 | 25.14 | 24.76 | 25.09 | 15,271 | +1.23(+5.18%) |
Aug 09, 2022 | 24.01 | 24.01 | 23.77 | 23.86 | 2,545 | -0.82(-3.32%) |
Aug 08, 2022 | 24.81 | 25.03 | 24.67 | 24.68 | 22,013 | +0.34(+1.39%) |
Aug 05, 2022 | 24.30 | 24.34 | 24.17 | 24.34 | 2,801 | +0.28(+1.15%) |
Aug 04, 2022 | 24.27 | 24.28 | 24.05 | 24.06 | 10,529 | -0.49(-1.99%) |
Aug 03, 2022 | 24.27 | 24.60 | 24.14 | 24.55 | 2,305 | +0.40(+1.68%) |
Aug 02, 2022 | 24.10 | 24.40 | 24.10 | 24.14 | 3,849 | -0.34(-1.40%) |
Aug 01, 2022 | 24.21 | 24.50 | 24.21 | 24.49 | 4,451 | +0.13(+0.52%) |
Jul 29, 2022 | 24.17 | 24.45 | 24.14 | 24.36 | 4,037 | +0.43(+1.81%) |
Jul 28, 2022 | 23.30 | 23.96 | 23.11 | 23.93 | 6,532 | +0.47(+2.00%) |
Jul 27, 2022 | 22.56 | 23.51 | 22.56 | 23.46 | 5,575 | +1.09(+4.89%) |
Jul 26, 2022 | 22.33 | 22.37 | 22.33 | 22.37 | 309 | -0.22(-0.98%) |
Jul 25, 2022 | 22.54 | 22.61 | 22.43 | 22.59 | 2,640 | +0.30(+1.32%) |
Jul 22, 2022 | 22.66 | 22.80 | 21.96 | 22.29 | 4,719 | -0.40(-1.75%) |
Jul 21, 2022 | 22.22 | 22.69 | 22.18 | 22.69 | 7,888 | +0.07(+0.31%) |
Jul 20, 2022 | 22.34 | 22.62 | 22.24 | 22.62 | 2,590 | +0.59(+2.66%) |
Jul 19, 2022 | 21.55 | 22.04 | 21.55 | 22.03 | 3,797 | +1.47(+7.14%) |
Jul 18, 2022 | 21.09 | 21.23 | 20.56 | 20.56 | 1,456 | +0.02(+0.08%) |
Jul 15, 2022 | 20.31 | 20.55 | 19.90 | 20.55 | 3,918 | +0.77(+3.89%) |
Jul 14, 2022 | 19.33 | 19.78 | 19.30 | 19.78 | 10,462 | -0.36(-1.77%) |
Jul 13, 2022 | 19.72 | 20.21 | 19.49 | 20.13 | 30,753 | -0.07(-0.36%) |
Jul 12, 2022 | 20.40 | 20.58 | 20.20 | 20.20 | 1,674 | +0.01(+0.07%) |
Jul 11, 2022 | 20.29 | 20.35 | 20.15 | 20.19 | 2,126 | -0.65(-3.12%) |
Jul 08, 2022 | 21.02 | 21.02 | 20.49 | 20.84 | 1,476 | -0.09(-0.42%) |
Jul 07, 2022 | 20.96 | 20.98 | 20.89 | 20.93 | 4,780 | +0.80(+3.96%) |
Jul 06, 2022 | 20.68 | 20.68 | 19.93 | 20.13 | 4,287 | -0.52(-2.51%) |
Jul 05, 2022 | 19.63 | 20.65 | 19.62 | 20.65 | 3,112 | +0.01(+0.05%) |
Jul 01, 2022 | 20.41 | 20.67 | 19.83 | 20.64 | 4,301 | +0.42(+2.10%) |
Jun 30, 2022 | 19.87 | 20.60 | 19.66 | 20.21 | 3,762 | -0.20(-0.96%) |
Jun 29, 2022 | 20.14 | 20.41 | 20.05 | 20.41 | 5,052 | -0.45(-2.13%) |
Jun 28, 2022 | 21.88 | 22.04 | 20.80 | 20.85 | 4,160 | -0.63(-2.94%) |
Jun 27, 2022 | 21.23 | 21.59 | 21.23 | 21.48 | 5,062 | +0.38(+1.78%) |
Jun 24, 2022 | 20.29 | 21.15 | 20.29 | 21.11 | 5,560 | +1.21(+6.06%) |
Jun 23, 2022 | 19.64 | 19.91 | 19.35 | 19.90 | 6,298 | +0.26(+1.30%) |
Jun 22, 2022 | 19.62 | 19.81 | 19.54 | 19.64 | 4,165 | -0.06(-0.30%) |
Jun 21, 2022 | 19.75 | 19.97 | 19.70 | 19.70 | 4,108 | +0.58(+3.02%) |
Jun 17, 2022 | 19.29 | 19.33 | 18.90 | 19.13 | 4,465 | +0.33(+1.74%) |
Jun 16, 2022 | 19.77 | 19.78 | 18.66 | 18.80 | 4,667 | -2.13(-10.16%) |
Jun 15, 2022 | 20.79 | 21.27 | 20.33 | 20.93 | 6,413 | +0.41(+2.01%) |
Jun 14, 2022 | 20.66 | 20.89 | 20.37 | 20.51 | 4,279 | -0.11(-0.53%) |
Jun 13, 2022 | 21.70 | 21.70 | 20.46 | 20.62 | 24,452 | -2.06(-9.10%) |
Jun 10, 2022 | 23.24 | 23.31 | 22.54 | 22.69 | 8,131 | -1.15(-4.82%) |
Jun 09, 2022 | 24.65 | 24.66 | 23.83 | 23.84 | 14,042 | -0.95(-3.83%) |
Jun 08, 2022 | 25.34 | 25.34 | 24.76 | 24.79 | 2,295 | -0.83(-3.23%) |
Jun 07, 2022 | 25.61 | 25.61 | 25.61 | 25.61 | 1,825 | +0.50(+2.00%) |
Jun 06, 2022 | 25.01 | 25.11 | 24.96 | 25.11 | 3,138 | +0.31(+1.24%) |
Jun 03, 2022 | 24.74 | 24.89 | 24.69 | 24.80 | 1,919 | -0.47(-1.85%) |
Jun 02, 2022 | 24.53 | 25.28 | 24.53 | 25.27 | 5,853 | +0.86(+3.53%) |