Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 22.86 | 22.95 | 21.90 | 22.28 | 676,854 | -0.40(-1.78%) |
Aug 30, 2022 | 22.95 | 23.07 | 22.30 | 22.68 | 561,946 | -0.20(-0.88%) |
Aug 29, 2022 | 22.96 | 23.13 | 22.55 | 22.88 | 430,539 | -0.45(-1.93%) |
Aug 26, 2022 | 23.49 | 23.82 | 23.18 | 23.33 | 588,629 | -0.12(-0.53%) |
Aug 25, 2022 | 23.39 | 23.91 | 23.27 | 23.46 | 390,820 | +0.09(+0.37%) |
Aug 24, 2022 | 23.55 | 23.55 | 23.30 | 23.37 | 297,892 | -0.10(-0.41%) |
Aug 23, 2022 | 23.56 | 23.93 | 23.45 | 23.47 | 349,732 | +0.03(+0.12%) |
Aug 22, 2022 | 23.60 | 23.68 | 23.25 | 23.44 | 454,124 | -0.61(-2.55%) |
Aug 19, 2022 | 23.70 | 24.42 | 22.83 | 24.05 | 621,397 | +0.22(+0.93%) |
Aug 18, 2022 | 23.10 | 23.96 | 23.10 | 23.83 | 527,013 | +0.68(+2.94%) |
Aug 17, 2022 | 23.68 | 23.68 | 23.11 | 23.15 | 513,856 | -0.57(-2.39%) |
Aug 16, 2022 | 23.52 | 23.96 | 23.32 | 23.72 | 524,334 | -0.15(-0.64%) |
Aug 15, 2022 | 23.06 | 23.93 | 22.94 | 23.87 | 574,409 | +0.48(+2.04%) |
Aug 12, 2022 | 23.12 | 23.42 | 22.79 | 23.39 | 636,123 | +0.30(+1.28%) |
Aug 11, 2022 | 23.09 | 23.40 | 22.98 | 23.10 | 465,394 | -0.07(-0.29%) |
Aug 10, 2022 | 22.67 | 23.33 | 22.54 | 23.16 | 831,784 | +0.62(+2.75%) |
Aug 09, 2022 | 22.73 | 23.02 | 22.22 | 22.54 | 698,104 | -0.25(-1.09%) |
Aug 08, 2022 | 22.83 | 22.94 | 22.51 | 22.79 | 954,622 | +0.02(+0.08%) |
Aug 05, 2022 | 21.82 | 23.02 | 21.82 | 22.77 | 651,286 | +0.71(+3.20%) |
Aug 04, 2022 | 23.46 | 24.16 | 21.28 | 22.07 | 2,345,265 | -1.53(-6.48%) |
Aug 03, 2022 | 23.26 | 23.78 | 22.93 | 23.59 | 751,739 | +0.30(+1.27%) |
Aug 02, 2022 | 23.19 | 23.73 | 23.02 | 23.30 | 708,274 | -0.21(-0.89%) |
Aug 01, 2022 | 22.86 | 23.79 | 21.29 | 23.51 | 985,565 | +0.50(+2.16%) |
Jul 29, 2022 | 22.89 | 23.33 | 22.53 | 23.01 | 1,643,603 | -0.02(-0.08%) |
Jul 28, 2022 | 22.80 | 23.27 | 22.12 | 23.03 | 1,171,722 | +0.25(+1.09%) |
Jul 27, 2022 | 22.64 | 22.93 | 22.28 | 22.78 | 1,073,318 | +0.14(+0.63%) |
Jul 26, 2022 | 22.35 | 23.22 | 22.19 | 22.64 | 1,170,850 | -0.26(-1.13%) |
Jul 25, 2022 | 22.93 | 23.23 | 22.46 | 22.90 | 1,930,905 | -0.03(-0.12%) |
Jul 22, 2022 | 22.86 | 22.93 | 22.43 | 22.93 | 689,170 | +0.09(+0.38%) |
Jul 21, 2022 | 22.14 | 22.91 | 21.77 | 22.84 | 942,720 | +0.61(+2.75%) |
Jul 20, 2022 | 21.14 | 22.44 | 21.00 | 22.23 | 1,627,990 | +0.88(+4.12%) |
Jul 19, 2022 | 20.58 | 21.48 | 20.58 | 21.35 | 1,080,902 | +0.91(+4.44%) |
Jul 18, 2022 | 19.30 | 20.59 | 19.30 | 20.44 | 910,860 | +1.15(+5.94%) |
Jul 15, 2022 | 18.33 | 19.39 | 17.95 | 19.30 | 847,350 | +0.94(+5.10%) |
Jul 14, 2022 | 19.09 | 19.09 | 18.20 | 18.36 | 723,041 | -0.34(-1.84%) |
Jul 13, 2022 | 18.61 | 19.26 | 18.47 | 18.70 | 1,229,819 | -0.26(-1.36%) |
Jul 12, 2022 | 19.19 | 19.63 | 18.54 | 18.96 | 11,296,238 | -0.22(-1.15%) |
Jul 11, 2022 | 19.55 | 19.96 | 19.15 | 19.18 | 3,070,057 | -0.46(-2.33%) |
Jul 08, 2022 | 19.09 | 20.04 | 19.05 | 19.64 | 2,541,663 | +0.38(+1.98%) |
Jul 07, 2022 | 18.17 | 19.62 | 17.95 | 19.26 | 1,203,828 | +1.29(+7.18%) |
Jul 06, 2022 | 17.14 | 18.11 | 16.82 | 17.97 | 960,651 | +0.75(+4.33%) |
Jul 05, 2022 | 17.08 | 17.37 | 16.59 | 17.22 | 390,559 | -0.14(-0.82%) |
Jul 01, 2022 | 16.72 | 17.44 | 16.64 | 17.37 | 355,859 | +0.62(+3.71%) |
Jun 30, 2022 | 16.94 | 17.18 | 16.71 | 16.75 | 970,015 | -0.45(-2.61%) |
Jun 29, 2022 | 17.61 | 17.70 | 17.10 | 17.19 | 379,202 | -0.35(-2.01%) |
Jun 28, 2022 | 17.84 | 18.12 | 17.52 | 17.55 | 154,759 | -0.22(-1.24%) |
Jun 27, 2022 | 17.81 | 17.89 | 17.59 | 17.77 | 195,295 | +0.12(+0.70%) |
Jun 24, 2022 | 17.36 | 17.87 | 17.24 | 17.64 | 1,406,487 | +0.46(+2.67%) |
Jun 23, 2022 | 17.25 | 17.31 | 17.07 | 17.18 | 332,436 | -0.07(-0.39%) |
Jun 22, 2022 | 17.49 | 17.64 | 16.75 | 17.25 | 266,222 | -0.42(-2.38%) |
Jun 21, 2022 | 17.23 | 17.77 | 17.08 | 17.67 | 246,932 | +0.74(+4.34%) |
Jun 17, 2022 | 16.85 | 17.42 | 16.70 | 16.94 | 741,391 | +0.29(+1.72%) |
Jun 16, 2022 | 17.22 | 17.24 | 16.24 | 16.65 | 438,256 | -0.92(-5.22%) |
Jun 15, 2022 | 17.34 | 17.81 | 17.24 | 17.57 | 297,343 | +0.32(+1.88%) |
Jun 14, 2022 | 17.24 | 17.43 | 16.96 | 17.24 | 207,118 | +0.07(+0.39%) |
Jun 13, 2022 | 17.16 | 17.40 | 17.00 | 17.17 | 362,038 | -0.36(-2.07%) |
Jun 10, 2022 | 17.81 | 17.91 | 17.41 | 17.54 | 223,573 | -0.57(-3.16%) |
Jun 09, 2022 | 18.28 | 18.46 | 18.09 | 18.11 | 206,476 | -0.29(-1.56%) |
Jun 08, 2022 | 18.44 | 18.57 | 18.22 | 18.40 | 240,976 | -0.07(-0.36%) |
Jun 07, 2022 | 18.23 | 18.49 | 18.17 | 18.46 | 193,911 | +0.07(+0.36%) |
Jun 06, 2022 | 18.50 | 18.66 | 18.13 | 18.40 | 247,151 | -0.04(-0.21%) |
Jun 03, 2022 | 18.94 | 18.96 | 18.22 | 18.44 | 528,109 | -0.37(-1.98%) |
Jun 02, 2022 | 18.12 | 18.90 | 18.09 | 18.81 | 365,418 | +0.71(+3.90%) |