Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 24.58 | 24.78 | 24.37 | 24.47 | 72,457 | +0.27(+1.12%) |
Aug 30, 2022 | 24.46 | 24.46 | 24.06 | 24.20 | 82,465 | +0.06(+0.26%) |
Aug 29, 2022 | 24.12 | 24.21 | 23.97 | 24.14 | 102,703 | +0.21(+0.86%) |
Aug 26, 2022 | 24.75 | 24.89 | 23.93 | 23.93 | 70,066 | -0.87(-3.51%) |
Aug 25, 2022 | 24.49 | 24.82 | 24.46 | 24.80 | 57,271 | +0.67(+2.78%) |
Aug 24, 2022 | 23.95 | 24.27 | 23.89 | 24.13 | 74,168 | +0.30(+1.26%) |
Aug 23, 2022 | 23.82 | 24.04 | 23.78 | 23.83 | 71,021 | -0.18(-0.73%) |
Aug 22, 2022 | 24.25 | 24.37 | 23.96 | 24.00 | 73,318 | -0.98(-3.94%) |
Aug 19, 2022 | 25.14 | 25.16 | 24.95 | 24.99 | 40,755 | -0.29(-1.15%) |
Aug 18, 2022 | 25.42 | 25.50 | 25.11 | 25.28 | 39,968 | -0.67(-2.58%) |
Aug 17, 2022 | 25.87 | 25.99 | 25.63 | 25.95 | 31,309 | -0.07(-0.27%) |
Aug 16, 2022 | 25.79 | 26.10 | 25.71 | 26.02 | 81,754 | +0.06(+0.23%) |
Aug 15, 2022 | 26.22 | 26.28 | 25.90 | 25.96 | 73,053 | -0.66(-2.48%) |
Aug 12, 2022 | 26.61 | 26.71 | 26.39 | 26.62 | 213,228 | -0.21(-0.78%) |
Aug 11, 2022 | 26.74 | 27.10 | 26.69 | 26.83 | 65,517 | +0.30(+1.13%) |
Aug 10, 2022 | 26.65 | 26.65 | 26.45 | 26.53 | 34,221 | +0.68(+2.63%) |
Aug 09, 2022 | 26.08 | 26.11 | 25.84 | 25.85 | 86,320 | -0.43(-1.64%) |
Aug 08, 2022 | 26.59 | 26.68 | 26.25 | 26.28 | 75,361 | +0.20(+0.77%) |
Aug 05, 2022 | 25.84 | 26.13 | 25.84 | 26.08 | 51,943 | +0.10(+0.38%) |
Aug 04, 2022 | 25.76 | 26.03 | 25.73 | 25.98 | 55,684 | +1.01(+4.04%) |
Aug 03, 2022 | 24.36 | 24.98 | 24.36 | 24.97 | 56,653 | -0.19(-0.76%) |
Aug 02, 2022 | 25.29 | 25.51 | 25.10 | 25.16 | 54,920 | -0.57(-2.22%) |
Aug 01, 2022 | 25.60 | 25.87 | 25.60 | 25.73 | 89,804 | +0.21(+0.82%) |
Jul 29, 2022 | 25.30 | 25.55 | 25.30 | 25.52 | 78,681 | +0.39(+1.55%) |
Jul 28, 2022 | 24.82 | 25.17 | 24.74 | 25.13 | 110,305 | -0.04(-0.16%) |
Jul 27, 2022 | 24.74 | 25.18 | 24.72 | 25.17 | 74,061 | +0.46(+1.86%) |
Jul 26, 2022 | 24.78 | 24.84 | 24.65 | 24.71 | 75,057 | +0.02(+0.08%) |
Jul 25, 2022 | 24.76 | 24.83 | 24.49 | 24.69 | 63,743 | -0.30(-1.20%) |
Jul 22, 2022 | 25.22 | 25.42 | 24.94 | 24.99 | 37,868 | -0.47(-1.85%) |
Jul 21, 2022 | 24.98 | 25.46 | 24.95 | 25.46 | 65,204 | +1.23(+5.08%) |
Jul 20, 2022 | 24.50 | 24.84 | 24.16 | 24.23 | 50,749 | -0.78(-3.12%) |
Jul 19, 2022 | 24.69 | 25.04 | 24.69 | 25.01 | 146,044 | +0.89(+3.69%) |
Jul 18, 2022 | 24.35 | 24.43 | 24.06 | 24.12 | 143,412 | -0.22(-0.89%) |
Jul 15, 2022 | 23.96 | 24.39 | 23.92 | 24.34 | 74,710 | +0.79(+3.34%) |
Jul 14, 2022 | 23.46 | 23.59 | 23.23 | 23.55 | 72,803 | -0.42(-1.75%) |
Jul 13, 2022 | 23.57 | 24.09 | 23.50 | 23.97 | 89,048 | +0.07(+0.29%) |
Jul 12, 2022 | 24.18 | 24.34 | 23.86 | 23.90 | 106,066 | -0.35(-1.45%) |
Jul 11, 2022 | 24.37 | 24.64 | 24.14 | 24.25 | 110,618 | -0.68(-2.72%) |
Jul 08, 2022 | 24.68 | 25.10 | 24.67 | 24.93 | 58,498 | +0.39(+1.58%) |
Jul 07, 2022 | 24.66 | 24.66 | 24.49 | 24.54 | 57,370 | -0.50(-1.99%) |
Jul 06, 2022 | 25.00 | 25.16 | 24.92 | 25.04 | 184,118 | +0.31(+1.25%) |
Jul 05, 2022 | 24.66 | 24.73 | 24.34 | 24.73 | 83,566 | -0.51(-2.02%) |
Jul 01, 2022 | 25.13 | 25.32 | 24.94 | 25.24 | 57,293 | -0.09(-0.36%) |
Jun 30, 2022 | 25.07 | 25.44 | 24.82 | 25.33 | 81,775 | +0.63(+2.55%) |
Jun 29, 2022 | 24.80 | 24.97 | 24.62 | 24.70 | 105,193 | -0.14(-0.56%) |
Jun 28, 2022 | 25.74 | 25.78 | 24.84 | 24.84 | 156,100 | -0.31(-1.23%) |
Jun 27, 2022 | 25.15 | 25.38 | 25.11 | 25.15 | 102,609 | +0.39(+1.58%) |
Jun 24, 2022 | 24.44 | 24.85 | 24.44 | 24.76 | 93,328 | +1.26(+5.34%) |
Jun 23, 2022 | 23.18 | 23.53 | 23.00 | 23.50 | 86,424 | +0.09(+0.41%) |
Jun 22, 2022 | 23.04 | 23.59 | 23.00 | 23.41 | 131,455 | +0.15(+0.64%) |
Jun 21, 2022 | 23.54 | 23.58 | 23.21 | 23.26 | 139,973 | -0.29(-1.23%) |
Jun 17, 2022 | 23.43 | 23.61 | 23.24 | 23.55 | 98,379 | -0.22(-0.93%) |
Jun 16, 2022 | 23.13 | 24.44 | 23.12 | 23.77 | 132,162 | -0.55(-2.26%) |
Jun 15, 2022 | 24.20 | 24.55 | 23.98 | 24.32 | 123,085 | -1.57(-6.06%) |
Jun 14, 2022 | 26.14 | 26.16 | 25.71 | 25.89 | 127,802 | -0.46(-1.75%) |
Jun 13, 2022 | 26.59 | 26.61 | 26.20 | 26.35 | 82,814 | -1.35(-4.87%) |
Jun 10, 2022 | 27.64 | 27.81 | 27.59 | 27.70 | 86,356 | -1.17(-4.05%) |
Jun 09, 2022 | 29.43 | 29.43 | 28.85 | 28.87 | 37,601 | -1.07(-3.57%) |
Jun 08, 2022 | 30.04 | 30.15 | 29.90 | 29.94 | 36,559 | -0.01(-0.03%) |
Jun 07, 2022 | 29.44 | 29.98 | 29.44 | 29.95 | 89,557 | +0.34(+1.17%) |
Jun 06, 2022 | 29.81 | 29.90 | 29.54 | 29.61 | 61,228 | -0.02(-0.08%) |
Jun 03, 2022 | 29.72 | 29.85 | 29.51 | 29.63 | 56,143 | -0.28(-0.94%) |
Jun 02, 2022 | 29.28 | 29.95 | 29.23 | 29.91 | 92,096 | +0.54(+1.84%) |