Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 23.87 | 24.16 | 22.89 | 23.22 | 283,233 | -0.54(-2.27%) |
Aug 30, 2022 | 23.56 | 23.88 | 22.67 | 23.76 | 338,558 | +0.42(+1.80%) |
Aug 29, 2022 | 23.31 | 23.89 | 23.15 | 23.34 | 330,408 | -0.26(-1.10%) |
Aug 26, 2022 | 25.73 | 25.73 | 23.35 | 23.60 | 212,615 | -2.29(-8.85%) |
Aug 25, 2022 | 25.63 | 26.05 | 24.82 | 25.89 | 552,490 | +0.64(+2.53%) |
Aug 24, 2022 | 24.42 | 26.00 | 23.98 | 25.25 | 346,735 | +0.61(+2.48%) |
Aug 23, 2022 | 22.99 | 24.90 | 22.99 | 24.64 | 195,918 | +1.62(+7.04%) |
Aug 22, 2022 | 25.00 | 25.37 | 22.95 | 23.02 | 232,846 | -2.21(-8.76%) |
Aug 19, 2022 | 24.58 | 25.50 | 24.38 | 25.23 | 258,474 | +0.38(+1.53%) |
Aug 18, 2022 | 25.45 | 25.62 | 24.54 | 24.85 | 331,487 | -0.70(-2.74%) |
Aug 17, 2022 | 25.70 | 25.92 | 24.56 | 25.55 | 273,050 | -0.45(-1.73%) |
Aug 16, 2022 | 25.64 | 26.05 | 24.93 | 26.00 | 259,301 | +0.40(+1.56%) |
Aug 15, 2022 | 25.96 | 26.59 | 24.25 | 25.60 | 656,082 | -0.63(-2.40%) |
Aug 12, 2022 | 25.00 | 27.00 | 24.61 | 26.23 | 437,304 | +1.23(+4.92%) |
Aug 11, 2022 | 24.00 | 25.47 | 23.86 | 25.00 | 362,197 | +1.13(+4.73%) |
Aug 10, 2022 | 23.65 | 24.40 | 23.41 | 23.87 | 255,822 | +0.72(+3.11%) |
Aug 09, 2022 | 22.81 | 24.91 | 22.81 | 23.15 | 230,314 | -1.38(-5.63%) |
Aug 08, 2022 | 24.35 | 25.27 | 23.30 | 24.53 | 263,671 | -0.16(-0.65%) |
Aug 05, 2022 | 22.78 | 24.69 | 22.52 | 24.69 | 206,665 | +1.54(+6.65%) |
Aug 04, 2022 | 21.26 | 23.26 | 21.11 | 23.15 | 276,892 | +2.14(+10.19%) |
Aug 03, 2022 | 20.59 | 21.70 | 20.30 | 21.01 | 197,884 | +0.79(+3.91%) |
Aug 02, 2022 | 20.19 | 20.71 | 19.84 | 20.22 | 159,867 | -0.06(-0.30%) |
Aug 01, 2022 | 20.80 | 21.24 | 20.21 | 20.28 | 190,146 | -0.66(-3.15%) |
Jul 29, 2022 | 21.46 | 21.46 | 20.62 | 20.94 | 143,157 | -0.63(-2.92%) |
Jul 28, 2022 | 21.70 | 21.98 | 20.77 | 21.57 | 529,262 | -0.30(-1.37%) |
Jul 27, 2022 | 21.75 | 21.98 | 20.88 | 21.87 | 153,288 | +0.12(+0.55%) |
Jul 26, 2022 | 21.27 | 22.50 | 21.17 | 21.75 | 224,163 | +0.24(+1.12%) |
Jul 25, 2022 | 21.10 | 21.52 | 20.38 | 21.51 | 134,088 | +0.56(+2.67%) |
Jul 22, 2022 | 22.10 | 22.32 | 20.91 | 20.95 | 400,775 | -0.96(-4.38%) |
Jul 21, 2022 | 21.65 | 21.97 | 21.63 | 21.91 | 100,498 | +0.21(+0.97%) |
Jul 20, 2022 | 21.76 | 22.66 | 21.29 | 21.70 | 162,364 | -0.18(-0.82%) |
Jul 19, 2022 | 20.49 | 21.96 | 20.49 | 21.88 | 186,450 | +1.37(+6.68%) |
Jul 18, 2022 | 20.28 | 20.92 | 20.28 | 20.51 | 301,819 | +0.17(+0.84%) |
Jul 15, 2022 | 20.32 | 20.74 | 19.80 | 20.34 | 203,747 | +0.33(+1.65%) |
Jul 14, 2022 | 19.89 | 20.24 | 19.20 | 20.01 | 214,113 | +0.11(+0.55%) |
Jul 13, 2022 | 19.20 | 20.08 | 18.94 | 19.90 | 95,937 | +0.27(+1.38%) |
Jul 12, 2022 | 19.71 | 19.76 | 18.35 | 19.63 | 183,124 | +0.30(+1.55%) |
Jul 11, 2022 | 20.18 | 20.21 | 19.20 | 19.33 | 242,672 | -0.99(-4.87%) |
Jul 08, 2022 | 19.92 | 20.33 | 19.40 | 20.32 | 129,234 | +0.35(+1.75%) |
Jul 07, 2022 | 21.00 | 22.02 | 19.67 | 19.97 | 176,027 | -1.03(-4.90%) |
Jul 06, 2022 | 21.75 | 22.68 | 20.94 | 21.00 | 169,286 | -0.92(-4.20%) |
Jul 05, 2022 | 20.36 | 21.95 | 19.88 | 21.92 | 250,938 | +1.45(+7.08%) |
Jul 01, 2022 | 20.42 | 20.93 | 20.10 | 20.47 | 191,045 | +0.17(+0.84%) |
Jun 30, 2022 | 20.09 | 21.10 | 19.40 | 20.30 | 296,940 | -0.33(-1.60%) |
Jun 29, 2022 | 20.75 | 21.17 | 20.20 | 20.63 | 167,164 | -0.17(-0.82%) |
Jun 28, 2022 | 22.39 | 22.77 | 20.69 | 20.80 | 261,257 | -1.72(-7.64%) |
Jun 27, 2022 | 22.97 | 23.14 | 22.42 | 22.52 | 133,186 | -0.60(-2.60%) |
Jun 24, 2022 | 22.62 | 23.33 | 22.18 | 23.12 | 438,394 | +0.50(+2.21%) |
Jun 23, 2022 | 22.57 | 23.12 | 21.89 | 22.62 | 178,449 | +0.17(+0.76%) |
Jun 22, 2022 | 21.99 | 23.71 | 21.99 | 22.45 | 316,420 | +0.11(+0.49%) |
Jun 21, 2022 | 21.49 | 23.35 | 21.10 | 22.34 | 342,979 | +0.89(+4.15%) |
Jun 17, 2022 | 20.33 | 21.98 | 20.33 | 21.45 | 531,559 | +1.06(+5.20%) |
Jun 16, 2022 | 21.24 | 21.24 | 20.30 | 20.39 | 395,707 | -1.29(-5.95%) |
Jun 15, 2022 | 20.77 | 21.99 | 20.77 | 21.68 | 553,860 | +0.88(+4.23%) |
Jun 14, 2022 | 21.23 | 21.43 | 20.57 | 20.80 | 381,177 | -0.55(-2.58%) |
Jun 13, 2022 | 21.26 | 21.69 | 20.74 | 21.35 | 277,735 | -0.65(-2.95%) |
Jun 10, 2022 | 22.30 | 22.77 | 21.44 | 22.00 | 481,690 | -0.72(-3.17%) |
Jun 09, 2022 | 23.77 | 24.26 | 22.44 | 22.72 | 363,347 | -1.23(-5.14%) |
Jun 08, 2022 | 23.25 | 24.50 | 22.97 | 23.95 | 535,253 | +0.98(+4.27%) |
Jun 07, 2022 | 19.88 | 23.42 | 19.84 | 22.97 | 638,984 | +3.15(+15.89%) |
Jun 06, 2022 | 21.43 | 22.21 | 19.64 | 19.82 | 194,044 | -1.14(-5.44%) |
Jun 03, 2022 | 18.82 | 21.06 | 18.56 | 20.96 | 380,710 | +2.25(+12.03%) |
Jun 02, 2022 | 18.62 | 18.95 | 18.20 | 18.71 | 219,262 | -0.19(-1.01%) |