Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 22.51 | 22.71 | 22.28 | 22.44 | 523,277 | +0.03(+0.13%) |
Aug 30, 2022 | 22.92 | 22.92 | 22.22 | 22.41 | 841,903 | -0.38(-1.65%) |
Aug 29, 2022 | 21.93 | 23.06 | 21.87 | 22.79 | 1,029,983 | +0.38(+1.68%) |
Aug 26, 2022 | 22.88 | 23.01 | 22.31 | 22.41 | 639,159 | -0.44(-1.91%) |
Aug 25, 2022 | 22.93 | 22.93 | 22.70 | 22.85 | 361,386 | +0.10(+0.44%) |
Aug 24, 2022 | 22.69 | 23.04 | 22.57 | 22.75 | 593,881 | +0.14(+0.61%) |
Aug 23, 2022 | 22.17 | 22.75 | 22.15 | 22.61 | 643,441 | +0.30(+1.33%) |
Aug 22, 2022 | 22.99 | 23.01 | 22.29 | 22.32 | 763,488 | -1.08(-4.62%) |
Aug 19, 2022 | 23.55 | 23.64 | 23.03 | 23.40 | 663,698 | -0.46(-1.91%) |
Aug 18, 2022 | 23.65 | 23.96 | 23.43 | 23.85 | 1,015,271 | +0.21(+0.88%) |
Aug 17, 2022 | 23.89 | 23.89 | 23.34 | 23.64 | 823,409 | -0.48(-1.97%) |
Aug 16, 2022 | 23.97 | 24.19 | 23.68 | 24.12 | 1,504,598 | +0.25(+1.04%) |
Aug 15, 2022 | 23.77 | 24.04 | 23.50 | 23.87 | 1,445,858 | -0.14(-0.58%) |
Aug 12, 2022 | 23.19 | 24.76 | 23.13 | 24.01 | 2,385,597 | +0.34(+1.42%) |
Aug 11, 2022 | 24.16 | 24.56 | 23.65 | 23.67 | 1,926,520 | -0.20(-0.83%) |
Aug 10, 2022 | 23.70 | 24.12 | 23.64 | 23.87 | 968,269 | +0.64(+2.73%) |
Aug 09, 2022 | 23.81 | 23.83 | 23.01 | 23.24 | 1,050,225 | -0.41(-1.72%) |
Aug 08, 2022 | 24.06 | 24.35 | 23.64 | 23.64 | 799,664 | -0.38(-1.57%) |
Aug 05, 2022 | 23.10 | 24.17 | 22.93 | 24.02 | 839,996 | +0.55(+2.32%) |
Aug 04, 2022 | 23.47 | 23.82 | 23.30 | 23.48 | 1,247,216 | +0.22(+0.94%) |
Aug 03, 2022 | 22.81 | 23.36 | 22.56 | 23.26 | 487,624 | +0.70(+3.12%) |
Aug 02, 2022 | 21.89 | 22.93 | 21.75 | 22.55 | 625,177 | +0.41(+1.84%) |
Aug 01, 2022 | 22.49 | 22.49 | 21.95 | 22.15 | 430,142 | -0.47(-2.06%) |
Jul 29, 2022 | 21.73 | 22.66 | 21.39 | 22.61 | 1,167,867 | +0.87(+4.02%) |
Jul 28, 2022 | 21.76 | 22.46 | 21.68 | 21.74 | 573,959 | -0.09(-0.41%) |
Jul 27, 2022 | 21.77 | 21.90 | 21.54 | 21.83 | 2,024,930 | +0.51(+2.37%) |
Jul 26, 2022 | 21.76 | 21.83 | 21.25 | 21.32 | 1,266,179 | -0.64(-2.94%) |
Jul 25, 2022 | 22.42 | 22.42 | 21.81 | 21.97 | 878,769 | -0.38(-1.69%) |
Jul 22, 2022 | 22.29 | 22.61 | 22.24 | 22.35 | 1,015,464 | +0.04(+0.18%) |
Jul 21, 2022 | 22.17 | 22.57 | 22.10 | 22.31 | 1,163,928 | -0.06(-0.27%) |
Jul 20, 2022 | 21.78 | 22.56 | 21.67 | 22.36 | 519,095 | +0.61(+2.78%) |
Jul 19, 2022 | 21.58 | 21.99 | 21.53 | 21.76 | 889,072 | +0.37(+1.72%) |
Jul 18, 2022 | 21.23 | 21.88 | 21.23 | 21.39 | 452,579 | +0.35(+1.65%) |
Jul 15, 2022 | 20.81 | 21.20 | 20.75 | 21.05 | 991,926 | +0.45(+2.17%) |
Jul 14, 2022 | 20.46 | 20.96 | 20.29 | 20.60 | 801,560 | -0.28(-1.33%) |
Jul 13, 2022 | 20.76 | 21.12 | 20.50 | 20.88 | 533,420 | -0.31(-1.45%) |
Jul 12, 2022 | 21.10 | 21.68 | 21.04 | 21.18 | 502,350 | +0.04(+0.19%) |
Jul 11, 2022 | 21.56 | 21.61 | 21.03 | 21.14 | 535,478 | -0.60(-2.74%) |
Jul 08, 2022 | 21.61 | 21.98 | 21.34 | 21.74 | 585,610 | +0.04(+0.18%) |
Jul 07, 2022 | 21.83 | 21.89 | 21.51 | 21.70 | 558,512 | +0.67(+3.21%) |
Jul 06, 2022 | 21.20 | 21.67 | 20.77 | 21.03 | 587,431 | -0.40(-1.85%) |
Jul 05, 2022 | 21.33 | 21.43 | 20.89 | 21.42 | 446,999 | -0.24(-1.10%) |
Jul 01, 2022 | 20.57 | 21.79 | 20.57 | 21.66 | 771,326 | +1.26(+6.18%) |
Jun 30, 2022 | 20.59 | 20.85 | 20.12 | 20.40 | 800,970 | -0.34(-1.63%) |
Jun 29, 2022 | 20.55 | 20.89 | 20.27 | 20.74 | 620,648 | +0.05(+0.24%) |
Jun 28, 2022 | 20.99 | 21.25 | 20.63 | 20.69 | 824,752 | -0.26(-1.23%) |
Jun 27, 2022 | 21.84 | 21.94 | 20.67 | 20.95 | 771,129 | -0.79(-3.65%) |
Jun 24, 2022 | 21.19 | 21.89 | 21.03 | 21.74 | 554,397 | +0.91(+4.38%) |
Jun 23, 2022 | 20.31 | 20.86 | 20.00 | 20.83 | 696,252 | +0.65(+3.25%) |
Jun 22, 2022 | 19.84 | 20.52 | 19.84 | 20.17 | 876,235 | +0.21(+1.04%) |
Jun 21, 2022 | 20.38 | 20.66 | 19.91 | 19.96 | 944,221 | -0.15(-0.74%) |
Jun 17, 2022 | 19.80 | 20.54 | 19.77 | 20.11 | 872,314 | +0.52(+2.63%) |
Jun 16, 2022 | 19.78 | 19.94 | 19.23 | 19.60 | 1,647,682 | -0.62(-3.04%) |
Jun 15, 2022 | 19.88 | 20.36 | 19.77 | 20.21 | 944,473 | +0.59(+2.98%) |
Jun 14, 2022 | 19.98 | 20.13 | 19.51 | 19.63 | 744,436 | -0.40(-1.98%) |
Jun 13, 2022 | 20.64 | 20.94 | 19.89 | 20.02 | 812,390 | -1.15(-5.44%) |
Jun 10, 2022 | 21.75 | 21.92 | 21.11 | 21.17 | 796,575 | -1.10(-4.94%) |
Jun 09, 2022 | 22.24 | 22.56 | 21.62 | 22.28 | 883,329 | -0.10(-0.44%) |
Jun 08, 2022 | 22.96 | 23.31 | 22.09 | 22.37 | 998,927 | -0.67(-2.93%) |
Jun 07, 2022 | 22.40 | 23.14 | 22.31 | 23.05 | 935,660 | +0.39(+1.71%) |
Jun 06, 2022 | 23.13 | 23.32 | 22.23 | 22.66 | 1,674,885 | -0.56(-2.39%) |
Jun 03, 2022 | 23.04 | 23.66 | 22.85 | 23.22 | 2,231,165 | -0.10(-0.43%) |
Jun 02, 2022 | 21.78 | 23.37 | 21.49 | 23.32 | 1,223,501 | +1.38(+6.29%) |