Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 26.24 | 26.24 | 25.48 | 25.55 | 1,283 | -1.06(-3.97%) |
Aug 30, 2022 | 27.59 | 27.59 | 26.61 | 26.61 | 3,881 | -2.17(-7.55%) |
Aug 29, 2022 | 27.89 | 29.01 | 27.89 | 28.78 | 1,622 | +0.53(+1.87%) |
Aug 26, 2022 | 28.63 | 28.68 | 27.99 | 28.25 | 1,301 | -0.45(-1.57%) |
Aug 25, 2022 | 28.03 | 28.70 | 28.03 | 28.70 | 7,573 | +0.38(+1.34%) |
Aug 24, 2022 | 28.29 | 28.60 | 28.14 | 28.32 | 1,168 | -0.09(-0.32%) |
Aug 23, 2022 | 27.15 | 28.42 | 27.15 | 28.42 | 2,745 | +2.04(+7.71%) |
Aug 22, 2022 | 25.74 | 26.60 | 25.74 | 26.38 | 15,299 | -0.22(-0.82%) |
Aug 19, 2022 | 26.66 | 26.67 | 26.38 | 26.60 | 5,398 | -1.40(-5.01%) |
Aug 18, 2022 | 27.68 | 27.99 | 27.60 | 28.00 | 5,325 | +0.19(+0.67%) |
Aug 17, 2022 | 28.00 | 28.00 | 27.59 | 27.82 | 706 | -0.27(-0.95%) |
Aug 16, 2022 | 28.00 | 28.12 | 27.83 | 28.08 | 1,508 | -0.20(-0.69%) |
Aug 15, 2022 | 27.34 | 28.28 | 27.17 | 28.28 | 522 | +0.10(+0.35%) |
Aug 12, 2022 | 28.00 | 28.38 | 28.00 | 28.18 | 4,110 | +1.89(+7.20%) |
Aug 11, 2022 | 26.76 | 26.80 | 26.05 | 26.29 | 5,218 | -0.93(-3.43%) |
Aug 10, 2022 | 27.24 | 27.46 | 27.22 | 27.22 | 2,834 | +1.14(+4.37%) |
Aug 09, 2022 | 26.56 | 26.56 | 25.71 | 26.08 | 5,011 | +0.06(+0.24%) |
Aug 08, 2022 | 25.54 | 26.19 | 25.54 | 26.02 | 6,491 | +1.53(+6.25%) |
Aug 05, 2022 | 23.83 | 24.68 | 23.83 | 24.49 | 3,979 | +0.66(+2.77%) |
Aug 04, 2022 | 24.01 | 24.01 | 23.83 | 23.83 | 976 | +1.26(+5.61%) |
Aug 03, 2022 | 21.97 | 22.61 | 21.90 | 22.56 | 2,937 | +0.04(+0.18%) |
Aug 02, 2022 | 22.51 | 22.96 | 22.03 | 22.52 | 12,185 | -0.34(-1.47%) |
Aug 01, 2022 | 23.00 | 23.57 | 22.40 | 22.86 | 7,530 | -0.62(-2.65%) |
Jul 29, 2022 | 23.01 | 23.71 | 22.88 | 23.48 | 8,788 | +0.40(+1.75%) |
Jul 28, 2022 | 22.40 | 23.11 | 22.05 | 23.08 | 5,758 | +1.19(+5.45%) |
Jul 27, 2022 | 20.80 | 21.89 | 20.80 | 21.88 | 6,607 | +1.50(+7.37%) |
Jul 26, 2022 | 20.46 | 20.74 | 20.38 | 20.38 | 2,569 | -0.02(-0.10%) |
Jul 25, 2022 | 19.65 | 20.56 | 19.65 | 20.40 | 7,696 | +1.58(+8.39%) |
Jul 22, 2022 | 19.37 | 19.37 | 18.82 | 18.82 | 3,186 | -0.08(-0.42%) |
Jul 21, 2022 | 18.46 | 18.90 | 18.27 | 18.90 | 1,523 | +0.04(+0.20%) |
Jul 20, 2022 | 19.38 | 19.38 | 18.82 | 18.86 | 4,049 | -0.33(-1.74%) |
Jul 19, 2022 | 19.02 | 19.52 | 19.02 | 19.20 | 2,116 | +0.37(+1.94%) |
Jul 18, 2022 | 19.23 | 19.60 | 18.71 | 18.83 | 9,999 | +0.07(+0.37%) |
Jul 15, 2022 | 18.14 | 18.77 | 17.95 | 18.76 | 4,847 | +0.44(+2.43%) |
Jul 14, 2022 | 18.31 | 18.41 | 17.83 | 18.32 | 16,880 | -0.98(-5.09%) |
Jul 13, 2022 | 19.25 | 19.81 | 19.25 | 19.30 | 15,753 | +0.19(+1.00%) |
Jul 12, 2022 | 18.81 | 19.45 | 18.81 | 19.11 | 5,092 | -0.45(-2.29%) |
Jul 11, 2022 | 20.05 | 20.11 | 19.49 | 19.56 | 15,708 | -1.68(-7.93%) |
Jul 08, 2022 | 21.04 | 21.43 | 20.83 | 21.24 | 60,157 | +0.30(+1.41%) |
Jul 07, 2022 | 20.40 | 21.16 | 20.40 | 20.94 | 5,578 | +1.42(+7.29%) |
Jul 06, 2022 | 19.52 | 19.69 | 18.75 | 19.52 | 19,671 | -0.07(-0.34%) |
Jul 05, 2022 | 19.46 | 19.59 | 18.88 | 19.59 | 2,672 | -0.93(-4.52%) |
Jul 01, 2022 | 20.18 | 20.68 | 19.89 | 20.51 | 3,292 | -0.55(-2.60%) |
Jun 30, 2022 | 20.63 | 21.52 | 20.63 | 21.06 | 5,186 | -0.65(-3.00%) |
Jun 29, 2022 | 21.89 | 22.09 | 21.29 | 21.71 | 3,292 | +0.22(+1.05%) |
Jun 28, 2022 | 22.14 | 22.14 | 21.49 | 21.49 | 1,319 | -0.48(-2.20%) |
Jun 27, 2022 | 21.72 | 22.11 | 21.72 | 21.97 | 3,697 | +1.21(+5.83%) |
Jun 24, 2022 | 20.44 | 21.08 | 20.44 | 20.76 | 9,535 | +0.08(+0.37%) |
Jun 23, 2022 | 21.78 | 21.78 | 20.67 | 20.68 | 3,233 | -1.06(-4.88%) |
Jun 22, 2022 | 22.02 | 22.47 | 21.74 | 21.74 | 2,288 | -0.22(-0.98%) |
Jun 21, 2022 | 22.23 | 22.54 | 21.85 | 21.96 | 8,227 | -0.10(-0.46%) |
Jun 17, 2022 | 22.22 | 22.22 | 21.60 | 22.06 | 3,506 | -0.56(-2.47%) |
Jun 16, 2022 | 23.10 | 23.10 | 21.77 | 22.62 | 7,604 | -2.10(-8.51%) |
Jun 15, 2022 | 23.80 | 24.72 | 23.80 | 24.72 | 4,140 | +1.30(+5.56%) |
Jun 14, 2022 | 23.84 | 23.85 | 23.23 | 23.42 | 4,905 | -0.55(-2.31%) |
Jun 13, 2022 | 24.70 | 24.70 | 23.27 | 23.97 | 12,810 | -2.59(-9.74%) |
Jun 10, 2022 | 26.21 | 26.89 | 26.02 | 26.56 | 8,552 | -1.62(-5.73%) |
Jun 09, 2022 | 28.34 | 29.14 | 28.18 | 28.18 | 6,845 | -0.94(-3.23%) |
Jun 08, 2022 | 30.24 | 30.28 | 29.12 | 29.12 | 2,824 | -1.33(-4.38%) |
Jun 07, 2022 | 29.89 | 30.72 | 29.76 | 30.45 | 7,277 | -1.18(-3.72%) |
Jun 06, 2022 | 32.92 | 32.92 | 31.43 | 31.63 | 7,667 | -0.72(-2.23%) |
Jun 03, 2022 | 32.20 | 32.56 | 31.85 | 32.35 | 9,479 | -0.40(-1.22%) |
Jun 02, 2022 | 32.43 | 32.81 | 32.43 | 32.75 | 1,398 | +0.63(+1.97%) |