Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 21.28 | 21.40 | 21.10 | 21.12 | 136,908 | -0.28(-1.31%) |
Aug 30, 2022 | 21.60 | 21.68 | 21.19 | 21.40 | 153,671 | -0.04(-0.20%) |
Aug 29, 2022 | 21.39 | 21.63 | 21.29 | 21.44 | 303,823 | +0.31(+1.48%) |
Aug 26, 2022 | 21.88 | 21.90 | 21.12 | 21.13 | 103,722 | -0.72(-3.30%) |
Aug 25, 2022 | 21.65 | 21.87 | 21.60 | 21.85 | 102,790 | +0.07(+0.32%) |
Aug 24, 2022 | 21.54 | 21.97 | 21.48 | 21.78 | 103,030 | +0.05(+0.23%) |
Aug 23, 2022 | 21.59 | 21.82 | 21.59 | 21.73 | 174,521 | +0.12(+0.56%) |
Aug 22, 2022 | 21.69 | 21.73 | 21.48 | 21.61 | 257,633 | -0.81(-3.61%) |
Aug 19, 2022 | 22.47 | 22.53 | 22.35 | 22.42 | 149,127 | -0.54(-2.35%) |
Aug 18, 2022 | 23.17 | 23.17 | 22.89 | 22.96 | 310,551 | -0.31(-1.33%) |
Aug 17, 2022 | 23.30 | 23.44 | 23.18 | 23.27 | 63,157 | -0.79(-3.26%) |
Aug 16, 2022 | 23.84 | 24.12 | 23.82 | 24.05 | 240,225 | +0.04(+0.19%) |
Aug 15, 2022 | 23.94 | 24.24 | 23.87 | 24.01 | 332,367 | -0.23(-0.95%) |
Aug 12, 2022 | 23.93 | 24.24 | 23.88 | 24.24 | 96,055 | +0.45(+1.89%) |
Aug 11, 2022 | 23.73 | 23.89 | 23.67 | 23.79 | 318,549 | -0.23(-0.96%) |
Aug 10, 2022 | 23.90 | 24.23 | 23.88 | 24.02 | 190,451 | +0.96(+4.16%) |
Aug 09, 2022 | 23.19 | 23.25 | 22.99 | 23.06 | 248,491 | -0.16(-0.69%) |
Aug 08, 2022 | 23.27 | 23.27 | 23.08 | 23.22 | 326,272 | +0.14(+0.61%) |
Aug 05, 2022 | 22.82 | 23.08 | 22.82 | 23.08 | 269,098 | +0.10(+0.44%) |
Aug 04, 2022 | 23.02 | 23.05 | 22.85 | 22.98 | 51,312 | +0.23(+1.01%) |
Aug 03, 2022 | 22.68 | 22.76 | 22.50 | 22.75 | 179,845 | +0.22(+0.98%) |
Aug 02, 2022 | 22.57 | 22.76 | 22.44 | 22.53 | 291,707 | -0.06(-0.27%) |
Aug 01, 2022 | 22.42 | 22.80 | 22.42 | 22.59 | 335,266 | +0.04(+0.18%) |
Jul 29, 2022 | 22.43 | 22.56 | 22.32 | 22.55 | 273,202 | +0.25(+1.12%) |
Jul 28, 2022 | 21.93 | 22.30 | 21.90 | 22.30 | 521,984 | +0.34(+1.55%) |
Jul 27, 2022 | 21.55 | 22.02 | 21.48 | 21.96 | 362,268 | +0.46(+2.14%) |
Jul 26, 2022 | 21.89 | 21.89 | 21.43 | 21.50 | 183,246 | -0.67(-3.02%) |
Jul 25, 2022 | 22.45 | 22.45 | 21.96 | 22.17 | 262,911 | -0.25(-1.12%) |
Jul 22, 2022 | 21.96 | 22.54 | 21.96 | 22.42 | 250,512 | +0.70(+3.22%) |
Jul 21, 2022 | 21.32 | 21.78 | 21.32 | 21.72 | 130,746 | -0.36(-1.63%) |
Jul 20, 2022 | 22.08 | 22.51 | 21.98 | 22.08 | 133,695 | -0.57(-2.52%) |
Jul 19, 2022 | 21.97 | 22.78 | 21.92 | 22.65 | 220,438 | +0.99(+4.57%) |
Jul 18, 2022 | 22.04 | 22.04 | 21.60 | 21.66 | 465,723 | +0.00(+0.00%) |
Jul 15, 2022 | 21.35 | 21.78 | 21.22 | 21.66 | 447,490 | +0.62(+2.95%) |
Jul 14, 2022 | 20.81 | 21.11 | 20.64 | 21.04 | 314,109 | -0.11(-0.52%) |
Jul 13, 2022 | 20.91 | 21.30 | 20.74 | 21.15 | 106,991 | +0.06(+0.28%) |
Jul 12, 2022 | 20.84 | 21.29 | 20.84 | 21.09 | 165,733 | +0.19(+0.91%) |
Jul 11, 2022 | 21.21 | 21.21 | 20.85 | 20.90 | 374,760 | -0.48(-2.25%) |
Jul 08, 2022 | 21.33 | 21.43 | 21.09 | 21.38 | 118,117 | +0.23(+1.09%) |
Jul 07, 2022 | 21.17 | 21.35 | 21.09 | 21.15 | 294,682 | +0.33(+1.59%) |
Jul 06, 2022 | 20.98 | 21.04 | 20.68 | 20.82 | 298,027 | -0.39(-1.84%) |
Jul 05, 2022 | 21.08 | 21.24 | 20.77 | 21.21 | 334,769 | -0.74(-3.37%) |
Jul 01, 2022 | 21.80 | 22.08 | 21.55 | 21.95 | 296,528 | +0.06(+0.27%) |
Jun 30, 2022 | 21.16 | 21.94 | 20.93 | 21.89 | 221,529 | +0.50(+2.34%) |
Jun 29, 2022 | 21.64 | 21.66 | 21.38 | 21.39 | 494,346 | -0.90(-4.04%) |
Jun 28, 2022 | 22.18 | 22.44 | 22.18 | 22.29 | 271,950 | -0.66(-2.88%) |
Jun 27, 2022 | 22.93 | 23.21 | 22.85 | 22.95 | 438,670 | +0.17(+0.75%) |
Jun 24, 2022 | 21.96 | 22.78 | 21.96 | 22.78 | 129,459 | +0.90(+4.11%) |
Jun 23, 2022 | 22.03 | 22.10 | 21.68 | 21.88 | 172,325 | -0.80(-3.53%) |
Jun 22, 2022 | 22.60 | 23.05 | 22.57 | 22.68 | 502,104 | -0.55(-2.37%) |
Jun 21, 2022 | 23.37 | 23.43 | 23.18 | 23.23 | 348,231 | -0.28(-1.19%) |
Jun 17, 2022 | 23.66 | 23.79 | 23.37 | 23.51 | 168,887 | -0.44(-1.84%) |
Jun 16, 2022 | 24.26 | 24.87 | 23.94 | 23.95 | 241,601 | -1.01(-4.05%) |
Jun 15, 2022 | 24.79 | 25.09 | 24.50 | 24.96 | 196,456 | +0.44(+1.79%) |
Jun 14, 2022 | 24.59 | 24.76 | 24.26 | 24.52 | 418,704 | -1.13(-4.41%) |
Jun 13, 2022 | 25.98 | 26.03 | 25.59 | 25.65 | 138,963 | -0.86(-3.24%) |
Jun 10, 2022 | 26.72 | 26.73 | 26.36 | 26.51 | 144,653 | -1.00(-3.65%) |
Jun 09, 2022 | 27.76 | 27.90 | 27.49 | 27.52 | 98,206 | -0.86(-3.01%) |
Jun 08, 2022 | 28.45 | 28.78 | 28.34 | 28.37 | 69,008 | -0.98(-3.34%) |
Jun 07, 2022 | 28.92 | 29.42 | 28.82 | 29.35 | 83,843 | +0.00(+0.00%) |
Jun 06, 2022 | 29.43 | 29.56 | 29.27 | 29.35 | 96,053 | +0.45(+1.56%) |
Jun 03, 2022 | 29.07 | 29.12 | 28.78 | 28.90 | 92,168 | -0.65(-2.20%) |
Jun 02, 2022 | 28.99 | 29.60 | 28.98 | 29.55 | 323,464 | +0.79(+2.75%) |