Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 24.60 | 25.25 | 24.00 | 24.57 | 12,730 | +0.27(+1.11%) |
Aug 30, 2022 | 25.50 | 25.50 | 24.01 | 24.30 | 10,179 | -0.87(-3.47%) |
Aug 29, 2022 | 24.30 | 25.84 | 24.15 | 25.17 | 11,627 | +0.54(+2.20%) |
Aug 26, 2022 | 26.40 | 26.50 | 24.40 | 24.63 | 16,883 | -1.92(-7.23%) |
Aug 25, 2022 | 25.80 | 26.58 | 25.57 | 26.55 | 20,573 | +0.47(+1.81%) |
Aug 24, 2022 | 24.30 | 26.19 | 24.30 | 26.08 | 21,022 | +1.78(+7.32%) |
Aug 23, 2022 | 24.90 | 25.20 | 24.06 | 24.30 | 15,457 | -0.30(-1.22%) |
Aug 22, 2022 | 26.10 | 26.50 | 24.59 | 24.60 | 24,216 | -1.70(-6.45%) |
Aug 19, 2022 | 28.50 | 28.78 | 26.30 | 26.30 | 56,097 | -2.28(-7.99%) |
Aug 18, 2022 | 29.70 | 30.30 | 27.90 | 28.58 | 43,617 | -0.82(-2.80%) |
Aug 17, 2022 | 30.90 | 32.10 | 29.17 | 29.40 | 53,511 | -1.80(-5.77%) |
Aug 16, 2022 | 31.20 | 31.80 | 30.00 | 31.20 | 42,291 | -0.30(-0.95%) |
Aug 15, 2022 | 30.60 | 32.40 | 30.00 | 31.50 | 105,446 | +0.90(+2.94%) |
Aug 12, 2022 | 30.90 | 31.20 | 29.71 | 30.60 | 38,950 | +0.00(+0.00%) |
Aug 11, 2022 | 31.80 | 33.00 | 30.30 | 30.60 | 45,823 | -1.80(-5.56%) |
Aug 10, 2022 | 30.90 | 32.40 | 29.73 | 32.40 | 43,477 | +2.69(+9.05%) |
Aug 09, 2022 | 32.10 | 32.10 | 29.10 | 29.71 | 34,020 | -2.69(-8.30%) |
Aug 08, 2022 | 30.30 | 32.70 | 30.00 | 32.40 | 60,899 | +1.80(+5.88%) |
Aug 05, 2022 | 30.60 | 31.80 | 30.00 | 30.60 | 18,437 | -1.20(-3.77%) |
Aug 04, 2022 | 30.30 | 32.10 | 29.88 | 31.80 | 30,794 | +1.20(+3.92%) |
Aug 03, 2022 | 29.40 | 30.60 | 29.10 | 30.60 | 28,796 | +1.23(+4.19%) |
Aug 02, 2022 | 28.20 | 30.00 | 28.12 | 29.37 | 41,131 | +1.12(+3.98%) |
Aug 01, 2022 | 29.40 | 30.30 | 27.64 | 28.25 | 31,896 | +0.64(+2.34%) |
Jul 29, 2022 | 28.20 | 28.50 | 27.30 | 27.60 | 24,193 | -0.60(-2.12%) |
Jul 28, 2022 | 28.20 | 29.00 | 27.45 | 28.20 | 22,517 | +0.01(+0.02%) |
Jul 27, 2022 | 27.90 | 29.31 | 27.06 | 28.19 | 29,554 | +0.59(+2.14%) |
Jul 26, 2022 | 29.70 | 29.83 | 27.30 | 27.60 | 45,772 | -1.50(-5.14%) |
Jul 25, 2022 | 29.16 | 30.30 | 28.50 | 29.10 | 39,107 | +0.27(+0.95%) |
Jul 22, 2022 | 30.90 | 31.50 | 28.53 | 28.82 | 51,330 | -2.08(-6.72%) |
Jul 21, 2022 | 33.00 | 33.00 | 30.30 | 30.90 | 92,525 | -2.10(-6.36%) |
Jul 20, 2022 | 32.10 | 35.40 | 31.80 | 33.00 | 202,429 | +0.30(+0.92%) |
Jul 19, 2022 | 33.30 | 35.10 | 32.10 | 32.70 | 77,764 | -0.90(-2.68%) |
Jul 18, 2022 | 37.50 | 37.80 | 33.30 | 33.60 | 166,862 | -3.30(-8.94%) |
Jul 15, 2022 | 38.40 | 39.12 | 33.90 | 36.90 | 109,777 | -3.90(-9.56%) |
Jul 14, 2022 | 29.70 | 43.80 | 29.40 | 40.80 | 463,981 | +10.80(+36.00%) |
Jul 13, 2022 | 30.30 | 30.90 | 30.00 | 30.00 | 2,326 | -0.60(-1.96%) |
Jul 12, 2022 | 30.90 | 31.20 | 30.30 | 30.60 | 2,734 | +0.30(+0.99%) |
Jul 11, 2022 | 32.10 | 32.10 | 30.30 | 30.30 | 4,636 | -2.10(-6.48%) |
Jul 08, 2022 | 30.90 | 32.40 | 30.00 | 32.40 | 12,881 | +1.50(+4.85%) |
Jul 07, 2022 | 29.40 | 30.90 | 29.18 | 30.90 | 6,114 | +1.35(+4.57%) |
Jul 06, 2022 | 29.40 | 31.20 | 29.40 | 29.55 | 13,146 | -1.35(-4.37%) |
Jul 05, 2022 | 28.20 | 31.06 | 28.20 | 30.90 | 5,044 | +1.80(+6.19%) |
Jul 01, 2022 | 28.54 | 29.75 | 28.54 | 29.10 | 3,610 | -0.18(-0.60%) |
Jun 30, 2022 | 28.80 | 29.70 | 28.50 | 29.28 | 7,619 | -0.42(-1.42%) |
Jun 29, 2022 | 30.30 | 30.30 | 29.10 | 29.70 | 6,662 | -0.30(-1.00%) |
Jun 28, 2022 | 31.20 | 32.10 | 30.00 | 30.00 | 6,799 | -0.90(-2.91%) |
Jun 27, 2022 | 31.50 | 32.10 | 30.90 | 30.90 | 5,358 | -1.50(-4.63%) |
Jun 24, 2022 | 33.00 | 33.90 | 31.80 | 32.40 | 9,483 | -0.60(-1.82%) |
Jun 23, 2022 | 30.00 | 33.00 | 30.00 | 33.00 | 18,697 | +3.30(+11.10%) |
Jun 22, 2022 | 29.70 | 30.90 | 29.64 | 29.70 | 7,160 | -1.20(-3.87%) |
Jun 21, 2022 | 30.30 | 31.50 | 29.40 | 30.90 | 8,029 | +1.53(+5.20%) |
Jun 17, 2022 | 29.10 | 31.50 | 29.10 | 29.37 | 8,794 | +0.57(+1.97%) |
Jun 16, 2022 | 30.60 | 30.90 | 28.80 | 28.81 | 14,056 | -2.39(-7.67%) |
Jun 15, 2022 | 30.90 | 31.50 | 29.70 | 31.20 | 7,054 | +1.20(+4.00%) |
Jun 14, 2022 | 30.60 | 30.60 | 28.50 | 30.00 | 10,809 | +0.49(+1.67%) |
Jun 13, 2022 | 31.50 | 32.10 | 27.60 | 29.51 | 21,619 | -3.79(-11.39%) |
Jun 10, 2022 | 33.90 | 34.05 | 32.10 | 33.30 | 8,192 | -0.90(-2.63%) |
Jun 09, 2022 | 36.60 | 36.60 | 33.60 | 34.20 | 8,248 | -1.50(-4.20%) |
Jun 08, 2022 | 37.20 | 39.00 | 34.80 | 35.70 | 20,475 | -2.40(-6.30%) |
Jun 07, 2022 | 31.80 | 38.10 | 31.80 | 38.10 | 22,943 | +6.00(+18.69%) |
Jun 06, 2022 | 34.50 | 34.50 | 32.10 | 32.10 | 14,053 | -2.40(-6.96%) |
Jun 03, 2022 | 34.50 | 35.70 | 33.90 | 34.50 | 7,500 | -0.30(-0.86%) |
Jun 02, 2022 | 32.70 | 35.40 | 32.70 | 34.80 | 8,309 | +1.20(+3.57%) |