Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 22.07 | 22.41 | 22.00 | 22.00 | 36,190 | -0.12(-0.54%) |
Aug 30, 2022 | 22.26 | 22.49 | 22.06 | 22.12 | 10,083 | -0.32(-1.44%) |
Aug 29, 2022 | 22.04 | 22.80 | 22.03 | 22.44 | 10,661 | +0.37(+1.69%) |
Aug 26, 2022 | 22.54 | 22.54 | 21.70 | 22.07 | 5,879 | -0.45(-2.02%) |
Aug 25, 2022 | 21.82 | 22.81 | 21.70 | 22.52 | 14,465 | +0.51(+2.34%) |
Aug 24, 2022 | 21.93 | 22.27 | 21.72 | 22.01 | 4,296 | +0.08(+0.37%) |
Aug 23, 2022 | 21.69 | 22.09 | 21.01 | 21.93 | 6,131 | +0.19(+0.87%) |
Aug 22, 2022 | 21.68 | 21.77 | 21.42 | 21.74 | 6,753 | -0.16(-0.73%) |
Aug 19, 2022 | 21.49 | 22.00 | 21.34 | 21.90 | 26,300 | +0.18(+0.83%) |
Aug 18, 2022 | 21.52 | 22.11 | 21.52 | 21.72 | 9,041 | -0.11(-0.51%) |
Aug 17, 2022 | 22.23 | 22.25 | 21.60 | 21.83 | 15,336 | -0.71(-3.14%) |
Aug 16, 2022 | 22.28 | 23.20 | 22.06 | 22.54 | 10,275 | +0.25(+1.12%) |
Aug 15, 2022 | 22.60 | 23.29 | 22.00 | 22.29 | 11,269 | -1.27(-5.39%) |
Aug 12, 2022 | 22.30 | 23.58 | 22.09 | 23.56 | 9,430 | +1.25(+5.60%) |
Aug 11, 2022 | 22.18 | 22.99 | 22.18 | 22.31 | 19,540 | -0.48(-2.10%) |
Aug 10, 2022 | 22.92 | 23.19 | 22.70 | 22.79 | 8,488 | +0.38(+1.69%) |
Aug 09, 2022 | 22.70 | 22.70 | 22.23 | 22.41 | 7,264 | -0.49(-2.14%) |
Aug 08, 2022 | 22.74 | 23.07 | 22.69 | 22.90 | 9,579 | -0.18(-0.78%) |
Aug 05, 2022 | 23.20 | 23.25 | 22.19 | 23.08 | 7,583 | -0.42(-1.78%) |
Aug 04, 2022 | 22.77 | 23.57 | 22.11 | 23.50 | 23,771 | +0.42(+1.82%) |
Aug 03, 2022 | 22.52 | 23.33 | 22.16 | 23.08 | 32,862 | +0.75(+3.36%) |
Aug 02, 2022 | 22.40 | 22.73 | 21.50 | 22.33 | 24,653 | +0.13(+0.59%) |
Aug 01, 2022 | 21.20 | 22.77 | 21.20 | 22.20 | 21,464 | +0.83(+3.88%) |
Jul 29, 2022 | 20.70 | 21.54 | 20.65 | 21.37 | 33,082 | +0.87(+4.24%) |
Jul 28, 2022 | 20.39 | 20.76 | 20.12 | 20.50 | 13,314 | +0.11(+0.54%) |
Jul 27, 2022 | 19.99 | 20.40 | 19.93 | 20.39 | 15,293 | +0.58(+2.93%) |
Jul 26, 2022 | 19.82 | 19.86 | 19.76 | 19.81 | 14,136 | -0.09(-0.45%) |
Jul 25, 2022 | 20.10 | 20.10 | 19.77 | 19.90 | 9,428 | -0.24(-1.19%) |
Jul 22, 2022 | 19.99 | 20.46 | 19.97 | 20.14 | 9,144 | +0.20(+1.00%) |
Jul 21, 2022 | 20.08 | 20.08 | 19.78 | 19.94 | 9,414 | -0.14(-0.70%) |
Jul 20, 2022 | 19.76 | 20.20 | 19.76 | 20.08 | 10,284 | +0.33(+1.70%) |
Jul 19, 2022 | 19.60 | 19.98 | 19.47 | 19.75 | 9,198 | +0.18(+0.89%) |
Jul 18, 2022 | 19.58 | 19.75 | 19.03 | 19.57 | 13,963 | +0.37(+1.93%) |
Jul 15, 2022 | 19.10 | 19.75 | 19.05 | 19.20 | 8,986 | +0.10(+0.52%) |
Jul 14, 2022 | 18.80 | 19.20 | 18.80 | 19.10 | 18,584 | +0.17(+0.90%) |
Jul 13, 2022 | 18.62 | 19.07 | 18.62 | 18.93 | 26,758 | +0.04(+0.21%) |
Jul 12, 2022 | 18.74 | 18.99 | 18.74 | 18.89 | 9,505 | +0.16(+0.85%) |
Jul 11, 2022 | 18.33 | 19.15 | 18.32 | 18.73 | 43,248 | +0.26(+1.41%) |
Jul 08, 2022 | 18.50 | 19.00 | 18.31 | 18.47 | 16,140 | -0.04(-0.22%) |
Jul 07, 2022 | 18.36 | 18.70 | 18.22 | 18.51 | 35,242 | +0.22(+1.20%) |
Jul 06, 2022 | 18.42 | 19.26 | 18.19 | 18.29 | 21,626 | -0.09(-0.49%) |
Jul 05, 2022 | 18.87 | 18.87 | 18.01 | 18.38 | 40,812 | -0.49(-2.60%) |
Jul 01, 2022 | 18.59 | 19.40 | 18.59 | 18.87 | 37,224 | +0.47(+2.55%) |
Jun 30, 2022 | 19.85 | 20.10 | 18.31 | 18.40 | 231,834 | -1.46(-7.35%) |
Jun 29, 2022 | 20.05 | 20.43 | 19.80 | 19.86 | 8,978 | -0.34(-1.68%) |
Jun 28, 2022 | 20.03 | 20.44 | 19.90 | 20.20 | 15,126 | +0.40(+2.02%) |
Jun 27, 2022 | 19.99 | 20.25 | 19.80 | 19.80 | 17,845 | -0.19(-0.95%) |
Jun 24, 2022 | 20.08 | 20.53 | 19.74 | 19.99 | 31,322 | -0.01(-0.05%) |
Jun 23, 2022 | 20.30 | 20.42 | 20.00 | 20.00 | 24,537 | -0.20(-0.99%) |
Jun 22, 2022 | 20.93 | 20.93 | 20.08 | 20.20 | 6,685 | +0.10(+0.50%) |
Jun 21, 2022 | 20.40 | 20.84 | 20.10 | 20.10 | 12,779 | -0.15(-0.74%) |
Jun 17, 2022 | 20.42 | 20.93 | 20.02 | 20.25 | 9,574 | -0.06(-0.30%) |
Jun 16, 2022 | 20.57 | 20.68 | 20.03 | 20.31 | 10,876 | -0.50(-2.38%) |
Jun 15, 2022 | 20.78 | 21.30 | 20.25 | 20.81 | 19,538 | +0.31(+1.49%) |
Jun 14, 2022 | 20.31 | 21.20 | 20.02 | 20.50 | 13,653 | +0.00(+0.00%) |
Jun 13, 2022 | 21.84 | 21.84 | 20.07 | 20.50 | 35,489 | -2.28(-10.01%) |
Jun 10, 2022 | 23.05 | 23.09 | 22.12 | 22.78 | 22,816 | -0.27(-1.17%) |
Jun 09, 2022 | 23.40 | 23.50 | 23.00 | 23.05 | 11,027 | -0.37(-1.58%) |
Jun 08, 2022 | 23.40 | 23.65 | 22.90 | 23.42 | 12,943 | -0.02(-0.09%) |
Jun 07, 2022 | 23.19 | 23.76 | 22.83 | 23.44 | 6,466 | +0.08(+0.34%) |
Jun 06, 2022 | 23.50 | 23.59 | 22.73 | 23.36 | 13,520 | -0.07(-0.30%) |
Jun 03, 2022 | 23.40 | 23.70 | 23.21 | 23.43 | 17,246 | -0.02(-0.09%) |
Jun 02, 2022 | 23.45 | 23.65 | 22.78 | 23.45 | 26,975 | +0.06(+0.26%) |