Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 24.01 | 24.67 | 23.92 | 24.53 | 36,255 | +0.46(+1.93%) |
Aug 30, 2022 | 22.92 | 24.30 | 22.92 | 24.07 | 51,198 | +0.94(+4.06%) |
Aug 29, 2022 | 23.33 | 23.37 | 22.64 | 23.13 | 32,772 | +0.50(+2.22%) |
Aug 26, 2022 | 20.95 | 22.64 | 20.75 | 22.63 | 22,521 | +1.80(+8.64%) |
Aug 25, 2022 | 21.68 | 21.68 | 20.83 | 20.83 | 23,583 | -1.03(-4.72%) |
Aug 24, 2022 | 22.30 | 22.45 | 21.70 | 21.86 | 10,300 | -0.36(-1.63%) |
Aug 23, 2022 | 22.18 | 22.28 | 21.54 | 22.22 | 48,043 | +0.04(+0.17%) |
Aug 22, 2022 | 21.74 | 22.27 | 21.72 | 22.18 | 41,906 | +1.37(+6.58%) |
Aug 19, 2022 | 20.42 | 20.99 | 20.37 | 20.81 | 39,990 | +0.88(+4.39%) |
Aug 18, 2022 | 20.26 | 20.28 | 19.85 | 19.94 | 4,272 | -0.44(-2.14%) |
Aug 17, 2022 | 20.13 | 20.68 | 20.05 | 20.37 | 9,510 | +0.79(+4.05%) |
Aug 16, 2022 | 20.00 | 20.00 | 19.36 | 19.58 | 12,667 | -0.39(-1.94%) |
Aug 15, 2022 | 20.51 | 20.51 | 19.93 | 19.97 | 7,271 | -0.07(-0.33%) |
Aug 12, 2022 | 20.78 | 20.80 | 20.02 | 20.03 | 15,808 | -0.97(-4.62%) |
Aug 11, 2022 | 20.76 | 21.00 | 20.20 | 21.00 | 14,740 | -0.38(-1.77%) |
Aug 10, 2022 | 21.84 | 21.93 | 21.29 | 21.38 | 17,329 | -1.73(-7.50%) |
Aug 09, 2022 | 22.71 | 23.30 | 22.71 | 23.11 | 15,528 | +0.63(+2.80%) |
Aug 08, 2022 | 22.22 | 22.60 | 21.86 | 22.48 | 25,251 | -0.48(-2.11%) |
Aug 05, 2022 | 24.00 | 24.00 | 22.88 | 22.97 | 15,583 | -0.37(-1.58%) |
Aug 04, 2022 | 22.79 | 23.36 | 22.79 | 23.33 | 37,754 | +0.52(+2.29%) |
Aug 03, 2022 | 22.98 | 23.23 | 22.61 | 22.81 | 11,048 | -0.57(-2.44%) |
Aug 02, 2022 | 23.08 | 23.61 | 22.68 | 23.38 | 22,024 | +0.66(+2.90%) |
Aug 01, 2022 | 23.07 | 23.52 | 22.48 | 22.73 | 14,788 | +0.03(+0.15%) |
Jul 29, 2022 | 23.48 | 23.66 | 22.56 | 22.69 | 19,343 | -0.96(-4.07%) |
Jul 28, 2022 | 24.39 | 25.20 | 23.64 | 23.65 | 14,742 | -1.19(-4.79%) |
Jul 27, 2022 | 25.99 | 26.04 | 24.60 | 24.84 | 30,649 | -1.41(-5.38%) |
Jul 26, 2022 | 26.41 | 26.56 | 25.93 | 26.26 | 19,125 | +0.46(+1.80%) |
Jul 25, 2022 | 26.00 | 26.17 | 25.79 | 25.79 | 3,238 | -0.59(-2.24%) |
Jul 22, 2022 | 25.40 | 26.81 | 25.33 | 26.38 | 39,949 | +0.69(+2.67%) |
Jul 21, 2022 | 26.48 | 26.90 | 25.70 | 25.70 | 35,616 | -0.53(-2.03%) |
Jul 20, 2022 | 27.10 | 27.42 | 26.14 | 26.23 | 24,013 | -0.91(-3.35%) |
Jul 19, 2022 | 28.99 | 28.99 | 27.08 | 27.14 | 23,940 | -2.92(-9.72%) |
Jul 18, 2022 | 28.87 | 30.06 | 28.63 | 30.06 | 17,953 | +0.16(+0.53%) |
Jul 15, 2022 | 30.40 | 31.49 | 29.89 | 29.90 | 8,943 | -1.84(-5.81%) |
Jul 14, 2022 | 32.44 | 33.03 | 31.66 | 31.75 | 32,888 | +0.97(+3.14%) |
Jul 13, 2022 | 31.80 | 32.05 | 30.42 | 30.78 | 21,204 | +0.28(+0.92%) |
Jul 12, 2022 | 30.56 | 30.97 | 29.55 | 30.50 | 23,431 | +0.15(+0.48%) |
Jul 11, 2022 | 29.95 | 30.43 | 29.65 | 30.35 | 14,672 | +0.97(+3.29%) |
Jul 08, 2022 | 29.15 | 29.95 | 28.73 | 29.38 | 12,986 | +0.28(+0.96%) |
Jul 07, 2022 | 30.25 | 30.25 | 28.84 | 29.10 | 47,039 | -1.94(-6.24%) |
Jul 06, 2022 | 30.78 | 32.05 | 30.03 | 31.04 | 43,538 | +0.51(+1.68%) |
Jul 05, 2022 | 31.76 | 33.09 | 30.49 | 30.53 | 38,497 | +0.08(+0.25%) |
Jul 01, 2022 | 31.90 | 32.37 | 30.39 | 30.45 | 19,666 | -1.12(-3.56%) |
Jun 30, 2022 | 32.02 | 32.72 | 30.61 | 31.57 | 37,118 | +0.90(+2.93%) |
Jun 29, 2022 | 29.96 | 31.27 | 29.96 | 30.67 | 9,864 | +0.70(+2.32%) |
Jun 28, 2022 | 28.22 | 29.97 | 27.58 | 29.97 | 49,680 | +1.24(+4.31%) |
Jun 27, 2022 | 28.72 | 29.34 | 28.29 | 28.74 | 35,036 | -0.37(-1.26%) |
Jun 24, 2022 | 31.55 | 31.55 | 29.04 | 29.10 | 23,709 | -3.45(-10.60%) |
Jun 23, 2022 | 32.76 | 33.69 | 32.55 | 32.55 | 17,598 | -0.54(-1.62%) |
Jun 22, 2022 | 34.29 | 34.38 | 32.47 | 33.09 | 21,845 | +0.29(+0.89%) |
Jun 21, 2022 | 32.41 | 33.09 | 31.94 | 32.80 | 17,241 | -1.20(-3.54%) |
Jun 17, 2022 | 34.58 | 35.18 | 33.18 | 34.00 | 42,129 | -0.95(-2.73%) |
Jun 16, 2022 | 32.66 | 35.31 | 32.66 | 34.96 | 38,686 | +4.32(+14.09%) |
Jun 15, 2022 | 30.79 | 32.01 | 29.47 | 30.64 | 17,661 | -1.11(-3.49%) |
Jun 14, 2022 | 31.14 | 32.64 | 30.69 | 31.75 | 18,589 | +0.46(+1.46%) |
Jun 13, 2022 | 29.58 | 31.61 | 29.55 | 31.29 | 48,051 | +3.71(+13.45%) |
Jun 10, 2022 | 26.69 | 27.71 | 26.56 | 27.58 | 36,688 | +2.04(+8.00%) |
Jun 09, 2022 | 24.47 | 25.54 | 24.38 | 25.54 | 14,899 | +1.48(+6.15%) |
Jun 08, 2022 | 23.27 | 24.18 | 23.23 | 24.06 | 8,910 | +1.22(+5.34%) |
Jun 07, 2022 | 24.26 | 24.39 | 22.84 | 22.84 | 12,217 | -0.86(-3.63%) |
Jun 06, 2022 | 23.34 | 23.85 | 23.34 | 23.70 | 35,596 | -0.42(-1.73%) |
Jun 03, 2022 | 23.97 | 24.33 | 23.84 | 24.12 | 16,995 | +0.74(+3.15%) |
Jun 02, 2022 | 24.93 | 24.95 | 23.38 | 23.38 | 13,615 | -1.66(-6.61%) |