Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2022 | 19.43 | 0 | -1.53(-7.31%) | |||
Aug 25, 2022 | 20.97 | 21.00 | 20.96 | 20.96 | 2,215 | +0.31(+1.49%) |
Aug 24, 2022 | 20.37 | 20.77 | 19.68 | 20.66 | 5,923 | +1.52(+7.97%) |
Aug 23, 2022 | 20.07 | 20.07 | 19.13 | 19.13 | 5,074 | -1.25(-6.12%) |
Aug 22, 2022 | 21.41 | 21.41 | 20.37 | 20.38 | 3,727 | -1.03(-4.80%) |
Aug 19, 2022 | 22.64 | 22.64 | 20.57 | 21.41 | 16,599 | -1.29(-5.66%) |
Aug 18, 2022 | 22.74 | 22.74 | 22.69 | 22.69 | 1,490 | -0.15(-0.65%) |
Aug 16, 2022 | 22.84 | 92 | +0.10(+0.43%) | |||
Aug 15, 2022 | 22.88 | 22.88 | 22.58 | 22.74 | 2,017 | +0.00(+0.00%) |
Aug 12, 2022 | 22.98 | 22.98 | 22.39 | 22.74 | 1,492 | -0.49(-2.13%) |
Aug 11, 2022 | 23.77 | 23.77 | 23.04 | 23.24 | 1,427 | +0.40(+1.73%) |
Aug 10, 2022 | 23.05 | 23.05 | 22.45 | 22.84 | 495 | +0.48(+2.17%) |
Aug 09, 2022 | 22.54 | 24.24 | 22.20 | 22.36 | 2,910 | +0.26(+1.16%) |
Aug 08, 2022 | 22.28 | 22.28 | 22.06 | 22.10 | 642 | +0.05(+0.22%) |
Aug 05, 2022 | 21.99 | 22.09 | 21.99 | 22.05 | 1,437 | -0.05(-0.22%) |
Aug 04, 2022 | 22.62 | 22.62 | 22.10 | 22.10 | 1,281 | -1.04(-4.49%) |
Aug 03, 2022 | 22.69 | 23.63 | 21.75 | 23.14 | 4,633 | +1.09(+4.93%) |
Aug 02, 2022 | 22.72 | 22.72 | 21.77 | 22.05 | 3,571 | +0.09(+0.41%) |
Aug 01, 2022 | 22.64 | 22.64 | 21.77 | 21.96 | 9,756 | -0.99(-4.33%) |
Jul 29, 2022 | 22.76 | 23.09 | 22.12 | 22.96 | 6,382 | -0.39(-1.67%) |
Jul 28, 2022 | 23.33 | 24.10 | 23.24 | 23.35 | 5,379 | -0.04(-0.19%) |
Jul 27, 2022 | 22.84 | 24.11 | 22.72 | 23.39 | 4,623 | +0.85(+3.75%) |
Jul 26, 2022 | 22.08 | 24.62 | 21.94 | 22.54 | 10,598 | -0.33(-1.43%) |
Jul 25, 2022 | 23.52 | 23.67 | 21.75 | 22.87 | 2,924 | -1.60(-6.55%) |
Jul 22, 2022 | 24.48 | 24.48 | 24.47 | 24.47 | 481 | -0.50(-2.02%) |
Jul 21, 2022 | 25.26 | 25.26 | 24.98 | 24.98 | 798 | -0.62(-2.43%) |
Jul 20, 2022 | 25.41 | 25.60 | 25.41 | 25.60 | 423 | +0.39(+1.53%) |
Jul 19, 2022 | 25.21 | 25.21 | 25.21 | 25.21 | 857 | -0.14(-0.55%) |
Jul 18, 2022 | 25.73 | 26.09 | 25.35 | 25.35 | 3,672 | -0.65(-2.51%) |
Jul 15, 2022 | 26.01 | 26.01 | 26.01 | 26.01 | 212 | +0.30(+1.15%) |
Jul 14, 2022 | 26.91 | 26.91 | 23.43 | 25.71 | 8,660 | -2.09(-7.51%) |
Jul 08, 2022 | 27.80 | 183 | -0.05(-0.18%) | |||
Jul 07, 2022 | 28.18 | 28.20 | 27.84 | 27.84 | 1,575 | -1.27(-4.35%) |
Jul 06, 2022 | 29.10 | 29.12 | 28.58 | 29.11 | 4,319 | -0.01(-0.03%) |
Jul 05, 2022 | 28.48 | 29.12 | 28.11 | 29.12 | 2,276 | +1.44(+5.22%) |
Jul 01, 2022 | 27.45 | 28.18 | 27.45 | 27.68 | 763 | -0.46(-1.65%) |
Jun 30, 2022 | 27.88 | 28.18 | 27.69 | 28.14 | 1,457 | +0.06(+0.22%) |
Jun 29, 2022 | 27.88 | 28.75 | 27.55 | 28.08 | 8,656 | +0.10(+0.35%) |
Jun 28, 2022 | 27.69 | 27.98 | 27.69 | 27.98 | 510 | +0.55(+2.02%) |
Jun 24, 2022 | 27.43 | 163 | +0.14(+0.51%) | |||
Jun 23, 2022 | 27.78 | 28.44 | 27.29 | 27.29 | 2,422 | -0.41(-1.46%) |
Jun 22, 2022 | 27.79 | 28.07 | 27.66 | 27.70 | 2,215 | -0.78(-2.74%) |
Jun 17, 2022 | 28.48 | 377 | +0.29(+1.03%) | |||
Jun 16, 2022 | 28.44 | 28.79 | 28.02 | 28.19 | 1,450 | -0.04(-0.15%) |
Jun 15, 2022 | 28.55 | 29.16 | 27.99 | 28.23 | 9,331 | -0.03(-0.10%) |
Jun 14, 2022 | 27.90 | 28.58 | 27.80 | 28.26 | 1,522 | -0.22(-0.76%) |
Jun 13, 2022 | 29.29 | 29.31 | 28.18 | 28.48 | 1,077 | -0.40(-1.37%) |
Jun 09, 2022 | 28.87 | 122 | -0.17(-0.58%) | |||
Jun 08, 2022 | 29.21 | 29.52 | 28.07 | 29.04 | 30,419 | -0.24(-0.81%) |
Jun 07, 2022 | 29.73 | 30.17 | 29.21 | 29.28 | 4,024 | -0.41(-1.37%) |
Jun 06, 2022 | 29.67 | 30.76 | 29.67 | 29.69 | 8,591 | -1.46(-4.69%) |
Jun 03, 2022 | 31.30 | 31.48 | 31.15 | 31.15 | 1,571 | -0.15(-0.47%) |
Jun 02, 2022 | 30.80 | 31.30 | 30.80 | 31.30 | 854 | +0.41(+1.34%) |