Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.89 | 21.18 | 20.78 | 20.88 | 37,359 | -0.02(-0.11%) |
Aug 30, 2022 | 21.33 | 21.33 | 20.87 | 20.91 | 1,274 | -0.43(-2.03%) |
Aug 29, 2022 | 21.60 | 21.70 | 21.26 | 21.34 | 3,153 | -0.34(-1.57%) |
Aug 26, 2022 | 22.21 | 22.42 | 21.53 | 21.68 | 1,589 | -1.08(-4.76%) |
Aug 25, 2022 | 22.72 | 22.77 | 22.57 | 22.77 | 2,342 | +0.17(+0.76%) |
Aug 24, 2022 | 22.17 | 22.59 | 22.17 | 22.59 | 2,844 | +0.27(+1.21%) |
Aug 23, 2022 | 22.28 | 22.63 | 22.24 | 22.32 | 2,424 | +0.47(+2.15%) |
Aug 22, 2022 | 21.73 | 21.86 | 21.73 | 21.85 | 1,589 | -0.31(-1.39%) |
Aug 19, 2022 | 22.31 | 22.31 | 22.10 | 22.16 | 6,539 | -0.51(-2.26%) |
Aug 18, 2022 | 22.88 | 22.88 | 22.59 | 22.67 | 5,806 | -0.14(-0.63%) |
Aug 17, 2022 | 23.28 | 23.28 | 22.77 | 22.82 | 3,170 | -0.76(-3.22%) |
Aug 16, 2022 | 23.61 | 23.61 | 23.44 | 23.58 | 1,196 | -0.07(-0.30%) |
Aug 15, 2022 | 23.64 | 23.66 | 23.25 | 23.65 | 4,503 | -0.73(-2.99%) |
Aug 12, 2022 | 24.04 | 24.37 | 23.97 | 24.37 | 1,908 | +0.42(+1.76%) |
Aug 11, 2022 | 24.23 | 24.43 | 23.95 | 23.95 | 2,601 | -0.24(-1.00%) |
Aug 10, 2022 | 24.49 | 24.52 | 24.08 | 24.20 | 7,378 | +0.04(+0.18%) |
Aug 09, 2022 | 24.39 | 24.39 | 23.96 | 24.15 | 3,353 | -0.22(-0.91%) |
Aug 08, 2022 | 24.31 | 24.56 | 24.31 | 24.37 | 3,995 | +0.67(+2.83%) |
Aug 05, 2022 | 23.21 | 23.70 | 23.15 | 23.70 | 1,682 | -0.09(-0.37%) |
Aug 04, 2022 | 23.53 | 24.10 | 23.53 | 23.79 | 19,019 | +0.79(+3.45%) |
Aug 03, 2022 | 23.21 | 23.21 | 22.81 | 23.00 | 3,650 | -0.16(-0.71%) |
Aug 02, 2022 | 23.57 | 23.81 | 23.15 | 23.16 | 4,354 | -0.27(-1.17%) |
Aug 01, 2022 | 23.74 | 23.74 | 23.32 | 23.43 | 7,160 | -0.04(-0.17%) |
Jul 29, 2022 | 22.93 | 23.48 | 22.80 | 23.47 | 1,978 | +0.22(+0.93%) |
Jul 28, 2022 | 23.13 | 23.46 | 23.01 | 23.25 | 3,405 | +0.80(+3.55%) |
Jul 27, 2022 | 21.81 | 22.68 | 21.81 | 22.46 | 4,249 | +0.85(+3.93%) |
Jul 26, 2022 | 21.42 | 21.76 | 21.42 | 21.61 | 11,219 | +0.05(+0.23%) |
Jul 25, 2022 | 21.66 | 21.66 | 21.16 | 21.56 | 69,247 | -0.05(-0.23%) |
Jul 22, 2022 | 21.99 | 22.47 | 21.60 | 21.61 | 4,733 | -0.14(-0.64%) |
Jul 21, 2022 | 21.36 | 21.75 | 21.36 | 21.75 | 1,616 | +0.53(+2.48%) |
Jul 20, 2022 | 21.84 | 21.84 | 21.19 | 21.22 | 1,861 | -0.38(-1.75%) |
Jul 19, 2022 | 21.62 | 21.82 | 21.59 | 21.60 | 1,640 | +0.64(+3.04%) |
Jul 18, 2022 | 21.39 | 21.39 | 20.96 | 20.96 | 2,948 | +0.27(+1.31%) |
Jul 15, 2022 | 21.06 | 21.06 | 20.41 | 20.69 | 5,355 | -0.13(-0.64%) |
Jul 14, 2022 | 20.68 | 20.93 | 20.13 | 20.83 | 7,481 | -0.71(-3.31%) |
Jul 13, 2022 | 20.93 | 21.73 | 20.80 | 21.54 | 4,346 | +0.62(+2.95%) |
Jul 12, 2022 | 20.83 | 21.31 | 20.82 | 20.92 | 6,149 | -0.23(-1.08%) |
Jul 11, 2022 | 21.15 | 21.26 | 21.15 | 21.15 | 2,620 | -0.49(-2.29%) |
Jul 08, 2022 | 21.95 | 21.98 | 21.64 | 21.64 | 1,678 | -0.07(-0.31%) |
Jul 07, 2022 | 21.51 | 21.95 | 21.51 | 21.71 | 3,806 | +0.43(+2.00%) |
Jul 06, 2022 | 21.44 | 21.44 | 20.86 | 21.29 | 3,948 | -0.36(-1.67%) |
Jul 05, 2022 | 22.49 | 22.50 | 21.27 | 21.65 | 19,806 | -1.17(-5.14%) |
Jul 01, 2022 | 21.84 | 22.89 | 21.84 | 22.82 | 68,329 | +0.63(+2.84%) |
Jun 30, 2022 | 22.63 | 22.63 | 22.19 | 22.19 | 10,914 | -0.76(-3.33%) |
Jun 29, 2022 | 23.49 | 23.49 | 22.77 | 22.96 | 8,456 | -0.55(-2.33%) |
Jun 28, 2022 | 24.41 | 24.41 | 23.50 | 23.50 | 5,825 | -0.69(-2.87%) |
Jun 27, 2022 | 24.23 | 24.23 | 24.12 | 24.20 | 47,854 | -0.31(-1.27%) |
Jun 24, 2022 | 24.00 | 24.51 | 23.59 | 24.51 | 3,285 | +0.79(+3.34%) |
Jun 23, 2022 | 24.64 | 24.75 | 23.55 | 23.72 | 8,019 | -1.23(-4.93%) |
Jun 22, 2022 | 25.01 | 25.46 | 24.95 | 24.95 | 6,115 | -0.42(-1.64%) |
Jun 21, 2022 | 24.91 | 25.69 | 24.91 | 25.37 | 2,863 | +0.08(+0.33%) |
Jun 17, 2022 | 25.52 | 25.65 | 25.19 | 25.28 | 7,118 | -0.52(-2.00%) |
Jun 16, 2022 | 25.22 | 25.94 | 24.91 | 25.80 | 12,715 | +0.25(+0.98%) |
Jun 15, 2022 | 25.54 | 25.62 | 24.94 | 25.55 | 7,038 | +0.49(+1.97%) |
Jun 14, 2022 | 25.47 | 25.47 | 24.75 | 25.05 | 4,974 | -0.62(-2.43%) |
Jun 13, 2022 | 26.72 | 26.73 | 25.59 | 25.68 | 6,498 | -2.38(-8.49%) |
Jun 10, 2022 | 26.43 | 28.24 | 26.26 | 28.06 | 9,182 | +1.00(+3.69%) |
Jun 09, 2022 | 27.77 | 27.77 | 27.06 | 27.06 | 5,164 | -1.07(-3.82%) |
Jun 08, 2022 | 28.07 | 28.14 | 28.02 | 28.14 | 597 | -0.24(-0.85%) |
Jun 07, 2022 | 28.40 | 28.40 | 28.09 | 28.38 | 5,956 | +0.13(+0.45%) |
Jun 06, 2022 | 29.05 | 29.05 | 28.17 | 28.25 | 2,728 | -0.41(-1.44%) |
Jun 03, 2022 | 28.83 | 28.85 | 28.62 | 28.66 | 17,253 | -0.58(-2.00%) |
Jun 02, 2022 | 28.37 | 29.29 | 28.37 | 29.25 | 3,066 | +1.53(+5.54%) |