Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 23.55 | 24.44 | 23.43 | 24.24 | 124,806 | +0.59(+2.52%) |
Aug 30, 2022 | 24.41 | 24.92 | 23.26 | 23.64 | 83,554 | -0.60(-2.49%) |
Aug 29, 2022 | 24.63 | 24.63 | 24.00 | 24.25 | 74,710 | -0.54(-2.16%) |
Aug 26, 2022 | 25.63 | 25.63 | 24.64 | 24.78 | 49,168 | -0.77(-3.02%) |
Aug 25, 2022 | 25.24 | 25.57 | 24.68 | 25.55 | 89,960 | +0.54(+2.14%) |
Aug 24, 2022 | 24.83 | 25.13 | 24.80 | 25.02 | 57,014 | +0.18(+0.74%) |
Aug 23, 2022 | 25.51 | 25.74 | 24.77 | 24.83 | 76,643 | -0.82(-3.20%) |
Aug 22, 2022 | 25.84 | 26.22 | 25.50 | 25.66 | 65,732 | -0.33(-1.26%) |
Aug 19, 2022 | 26.27 | 26.38 | 25.74 | 25.98 | 93,459 | -0.66(-2.48%) |
Aug 18, 2022 | 26.02 | 26.71 | 26.02 | 26.64 | 74,852 | +0.52(+1.99%) |
Aug 17, 2022 | 26.43 | 26.79 | 25.88 | 26.12 | 55,027 | -0.51(-1.92%) |
Aug 16, 2022 | 26.84 | 27.12 | 26.62 | 26.64 | 164,749 | -0.17(-0.62%) |
Aug 15, 2022 | 26.77 | 26.82 | 26.64 | 26.80 | 110,370 | +0.04(+0.16%) |
Aug 12, 2022 | 26.95 | 27.04 | 26.74 | 26.76 | 186,016 | +0.08(+0.31%) |
Aug 11, 2022 | 26.59 | 27.04 | 26.53 | 26.68 | 233,417 | +0.43(+1.63%) |
Aug 10, 2022 | 25.96 | 26.83 | 25.62 | 26.25 | 234,550 | +0.70(+2.75%) |
Aug 09, 2022 | 25.71 | 25.76 | 25.42 | 25.55 | 217,330 | +0.01(+0.03%) |
Aug 08, 2022 | 26.16 | 26.16 | 25.43 | 25.54 | 180,178 | -0.34(-1.33%) |
Aug 05, 2022 | 25.60 | 26.13 | 25.55 | 25.88 | 124,483 | +0.06(+0.23%) |
Aug 04, 2022 | 25.90 | 25.91 | 25.69 | 25.82 | 94,729 | +0.11(+0.42%) |
Aug 03, 2022 | 25.45 | 25.88 | 25.41 | 25.71 | 127,284 | +0.23(+0.92%) |
Aug 02, 2022 | 25.45 | 25.86 | 25.38 | 25.48 | 127,488 | -0.30(-1.17%) |
Aug 01, 2022 | 25.38 | 25.81 | 25.16 | 25.78 | 130,190 | -0.01(-0.03%) |
Jul 29, 2022 | 25.17 | 25.83 | 24.73 | 25.79 | 175,953 | +0.37(+1.45%) |
Jul 28, 2022 | 24.54 | 25.84 | 24.42 | 25.42 | 155,380 | +0.91(+3.73%) |
Jul 27, 2022 | 24.26 | 24.73 | 24.10 | 24.51 | 117,171 | +0.28(+1.18%) |
Jul 26, 2022 | 23.78 | 24.26 | 23.78 | 24.22 | 146,464 | +0.34(+1.44%) |
Jul 25, 2022 | 23.21 | 23.97 | 23.21 | 23.88 | 87,154 | +0.80(+3.48%) |
Jul 22, 2022 | 23.38 | 23.61 | 22.94 | 23.08 | 65,246 | -0.30(-1.29%) |
Jul 21, 2022 | 23.06 | 23.55 | 22.77 | 23.38 | 93,359 | +0.14(+0.61%) |
Jul 20, 2022 | 22.97 | 23.97 | 22.97 | 23.23 | 144,812 | +0.16(+0.69%) |
Jul 19, 2022 | 22.80 | 23.40 | 22.80 | 23.08 | 89,720 | +0.45(+2.00%) |
Jul 18, 2022 | 23.14 | 23.30 | 22.57 | 22.62 | 97,961 | -0.30(-1.32%) |
Jul 15, 2022 | 22.30 | 23.30 | 21.74 | 22.92 | 144,272 | +1.04(+4.75%) |
Jul 14, 2022 | 21.05 | 21.97 | 21.02 | 21.89 | 62,750 | +0.49(+2.27%) |
Jul 13, 2022 | 21.02 | 21.74 | 21.02 | 21.40 | 48,866 | +0.12(+0.55%) |
Jul 12, 2022 | 21.12 | 21.64 | 20.86 | 21.28 | 191,424 | +0.13(+0.63%) |
Jul 11, 2022 | 21.28 | 21.33 | 20.86 | 21.15 | 71,922 | -0.39(-1.79%) |
Jul 08, 2022 | 21.79 | 22.11 | 21.47 | 21.53 | 59,289 | -0.39(-1.80%) |
Jul 07, 2022 | 21.42 | 22.14 | 21.42 | 21.93 | 174,499 | +0.69(+3.24%) |
Jul 06, 2022 | 22.05 | 22.22 | 21.12 | 21.24 | 123,908 | -0.80(-3.65%) |
Jul 05, 2022 | 20.51 | 22.05 | 20.19 | 22.04 | 273,853 | +1.10(+5.23%) |
Jul 01, 2022 | 19.42 | 20.97 | 19.42 | 20.95 | 317,388 | +1.46(+7.49%) |
Jun 30, 2022 | 18.36 | 19.50 | 18.25 | 19.49 | 365,892 | +0.85(+4.54%) |
Jun 29, 2022 | 19.17 | 19.50 | 18.31 | 18.64 | 240,778 | -0.76(-3.93%) |
Jun 28, 2022 | 19.91 | 20.14 | 19.26 | 19.41 | 228,653 | -0.48(-2.42%) |
Jun 27, 2022 | 21.11 | 21.16 | 19.51 | 19.89 | 319,837 | -1.05(-5.03%) |
Jun 24, 2022 | 21.55 | 22.85 | 20.90 | 20.94 | 4,339,402 | -0.61(-2.81%) |
Jun 23, 2022 | 21.50 | 21.97 | 21.08 | 21.55 | 421,883 | +0.08(+0.39%) |
Jun 22, 2022 | 21.21 | 22.32 | 21.16 | 21.46 | 263,703 | -0.07(-0.35%) |
Jun 21, 2022 | 22.17 | 22.87 | 21.41 | 21.54 | 298,020 | -0.45(-2.04%) |
Jun 17, 2022 | 20.82 | 22.42 | 20.39 | 21.99 | 505,010 | +1.21(+5.83%) |
Jun 16, 2022 | 20.77 | 21.48 | 20.30 | 20.77 | 285,283 | -0.39(-1.84%) |
Jun 15, 2022 | 19.83 | 21.54 | 19.83 | 21.16 | 206,681 | +1.21(+6.07%) |
Jun 14, 2022 | 20.19 | 20.19 | 19.33 | 19.95 | 191,736 | -0.08(-0.41%) |
Jun 13, 2022 | 21.76 | 21.76 | 20.01 | 20.04 | 272,790 | -2.77(-12.15%) |
Jun 10, 2022 | 22.87 | 23.20 | 22.48 | 22.81 | 119,281 | -0.52(-2.24%) |
Jun 09, 2022 | 23.60 | 23.89 | 23.01 | 23.33 | 164,028 | -0.53(-2.23%) |
Jun 08, 2022 | 23.88 | 24.43 | 23.44 | 23.86 | 142,963 | -0.41(-1.68%) |
Jun 07, 2022 | 24.69 | 24.82 | 23.09 | 24.27 | 269,808 | -0.63(-2.53%) |
Jun 06, 2022 | 25.11 | 25.71 | 24.39 | 24.90 | 515,204 | +0.35(+1.42%) |
Jun 03, 2022 | 24.08 | 24.89 | 23.80 | 24.55 | 224,104 | +0.17(+0.68%) |
Jun 02, 2022 | 24.16 | 24.82 | 23.86 | 24.38 | 197,448 | +0.42(+1.77%) |