Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 22.40 | 23.77 | 22.40 | 23.31 | 3,453 | +0.42(+1.83%) |
Aug 30, 2022 | 22.40 | 23.10 | 22.40 | 22.89 | 2,376 | -0.13(-0.55%) |
Aug 29, 2022 | 22.40 | 23.44 | 22.40 | 23.02 | 4,529 | +0.24(+1.08%) |
Aug 26, 2022 | 23.10 | 23.73 | 22.40 | 22.77 | 5,186 | -0.97(-4.10%) |
Aug 25, 2022 | 23.80 | 24.00 | 23.21 | 23.74 | 3,557 | +0.12(+0.50%) |
Aug 24, 2022 | 22.40 | 23.80 | 22.40 | 23.62 | 3,554 | +1.11(+4.91%) |
Aug 23, 2022 | 22.89 | 22.89 | 22.05 | 22.52 | 3,579 | +0.13(+0.56%) |
Aug 22, 2022 | 22.68 | 22.74 | 22.20 | 22.39 | 5,774 | -0.53(-2.32%) |
Aug 19, 2022 | 23.20 | 23.80 | 22.40 | 22.93 | 9,965 | -0.40(-1.71%) |
Aug 18, 2022 | 22.40 | 23.80 | 22.05 | 23.32 | 13,465 | +0.22(+0.94%) |
Aug 17, 2022 | 23.44 | 23.79 | 22.41 | 23.11 | 12,778 | -0.69(-2.91%) |
Aug 16, 2022 | 23.62 | 24.49 | 23.62 | 23.80 | 4,902 | -0.02(-0.09%) |
Aug 15, 2022 | 23.80 | 25.26 | 23.11 | 23.82 | 12,486 | +0.75(+3.25%) |
Aug 12, 2022 | 24.35 | 24.36 | 22.57 | 23.07 | 27,854 | -1.28(-5.26%) |
Aug 11, 2022 | 25.90 | 25.90 | 24.02 | 24.35 | 30,371 | -1.62(-6.23%) |
Aug 10, 2022 | 26.60 | 26.94 | 25.00 | 25.97 | 14,958 | +0.05(+0.19%) |
Aug 09, 2022 | 25.90 | 27.66 | 25.73 | 25.92 | 11,342 | -0.32(-1.23%) |
Aug 08, 2022 | 27.30 | 27.30 | 25.56 | 26.24 | 8,037 | +0.06(+0.24%) |
Aug 05, 2022 | 26.00 | 26.95 | 25.84 | 26.18 | 7,769 | -0.47(-1.76%) |
Aug 04, 2022 | 26.60 | 27.80 | 25.97 | 26.65 | 9,483 | +0.04(+0.16%) |
Aug 03, 2022 | 25.80 | 27.30 | 25.24 | 26.61 | 6,153 | +0.01(+0.03%) |
Aug 02, 2022 | 25.90 | 27.30 | 25.20 | 26.60 | 8,443 | +1.05(+4.11%) |
Aug 01, 2022 | 26.04 | 28.00 | 25.45 | 25.55 | 10,770 | -0.88(-3.31%) |
Jul 29, 2022 | 25.90 | 26.81 | 25.56 | 26.43 | 7,058 | +1.11(+4.37%) |
Jul 28, 2022 | 24.50 | 26.36 | 24.15 | 25.32 | 15,080 | +0.47(+1.89%) |
Jul 27, 2022 | 24.50 | 26.36 | 24.50 | 24.85 | 7,362 | -0.85(-3.30%) |
Jul 26, 2022 | 26.22 | 26.32 | 25.70 | 25.70 | 6,713 | -0.62(-2.37%) |
Jul 25, 2022 | 27.86 | 28.01 | 26.05 | 26.32 | 12,428 | -1.54(-5.53%) |
Jul 22, 2022 | 29.40 | 29.40 | 27.65 | 27.86 | 10,695 | -0.25(-0.87%) |
Jul 21, 2022 | 32.02 | 32.20 | 27.65 | 28.11 | 30,690 | -5.64(-16.70%) |
Jul 20, 2022 | 33.60 | 35.00 | 32.98 | 33.74 | 5,903 | +0.32(+0.94%) |
Jul 19, 2022 | 33.60 | 34.29 | 32.95 | 33.42 | 3,313 | -0.18(-0.52%) |
Jul 18, 2022 | 35.00 | 35.35 | 33.42 | 33.60 | 8,928 | -2.44(-6.76%) |
Jul 15, 2022 | 36.12 | 36.12 | 33.60 | 36.04 | 5,912 | -0.02(-0.06%) |
Jul 14, 2022 | 36.40 | 36.98 | 35.13 | 36.06 | 3,839 | +0.95(+2.69%) |
Jul 13, 2022 | 34.50 | 36.11 | 32.56 | 35.11 | 3,950 | +0.62(+1.81%) |
Jul 12, 2022 | 35.70 | 35.70 | 33.78 | 34.49 | 6,989 | -2.09(-5.72%) |
Jul 11, 2022 | 37.79 | 37.79 | 35.75 | 36.58 | 5,105 | -1.21(-3.20%) |
Jul 08, 2022 | 37.10 | 37.79 | 35.01 | 37.79 | 9,466 | +0.37(+0.99%) |
Jul 07, 2022 | 35.00 | 37.75 | 35.00 | 37.42 | 4,778 | +0.48(+1.29%) |
Jul 06, 2022 | 37.32 | 37.80 | 35.92 | 36.95 | 5,063 | -0.38(-1.01%) |
Jul 05, 2022 | 31.14 | 38.18 | 31.14 | 37.32 | 10,073 | +2.31(+6.60%) |
Jul 01, 2022 | 34.30 | 36.37 | 33.61 | 35.01 | 8,000 | -0.06(-0.16%) |
Jun 30, 2022 | 32.20 | 35.07 | 31.50 | 35.07 | 8,535 | +1.83(+5.52%) |
Jun 29, 2022 | 32.71 | 34.30 | 31.50 | 33.24 | 5,291 | +0.34(+1.04%) |
Jun 28, 2022 | 31.50 | 32.90 | 31.51 | 32.89 | 4,555 | +1.39(+4.42%) |
Jun 27, 2022 | 31.08 | 33.60 | 29.48 | 31.50 | 8,919 | -0.32(-1.01%) |
Jun 24, 2022 | 30.10 | 32.19 | 29.40 | 31.82 | 5,164 | +1.19(+3.88%) |
Jun 23, 2022 | 28.00 | 30.81 | 27.37 | 30.63 | 5,631 | +2.30(+8.13%) |
Jun 22, 2022 | 28.00 | 29.36 | 27.31 | 28.33 | 3,138 | -0.10(-0.34%) |
Jun 21, 2022 | 26.69 | 28.70 | 26.69 | 28.43 | 5,913 | +0.53(+1.91%) |
Jun 17, 2022 | 30.11 | 30.11 | 27.44 | 27.89 | 5,911 | +0.24(+0.86%) |
Jun 16, 2022 | 26.01 | 28.00 | 26.01 | 27.66 | 7,543 | +0.50(+1.83%) |
Jun 15, 2022 | 27.30 | 28.12 | 26.68 | 27.16 | 9,143 | -0.15(-0.54%) |
Jun 14, 2022 | 29.42 | 30.09 | 27.30 | 27.31 | 9,010 | -2.11(-7.16%) |
Jun 13, 2022 | 28.00 | 32.21 | 28.00 | 29.41 | 15,696 | -2.09(-6.62%) |
Jun 10, 2022 | 31.20 | 32.84 | 30.80 | 31.50 | 5,868 | -0.14(-0.44%) |
Jun 09, 2022 | 32.08 | 34.20 | 30.81 | 31.64 | 7,680 | -0.37(-1.16%) |
Jun 08, 2022 | 30.80 | 34.30 | 30.80 | 32.01 | 6,585 | +1.20(+3.91%) |
Jun 07, 2022 | 30.81 | 32.88 | 30.54 | 30.81 | 8,791 | -1.47(-4.55%) |
Jun 06, 2022 | 32.33 | 33.25 | 31.64 | 32.28 | 6,548 | -0.56(-1.71%) |
Jun 03, 2022 | 32.90 | 34.60 | 31.50 | 32.84 | 7,066 | +0.13(+0.41%) |
Jun 02, 2022 | 30.81 | 35.70 | 30.81 | 32.70 | 10,719 | +1.90(+6.18%) |