Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 21.82 | 22.16 | 21.61 | 22.11 | 166,493 | +0.18(+0.81%) |
Aug 30, 2022 | 21.92 | 22.19 | 21.76 | 21.93 | 125,978 | -0.34(-1.51%) |
Aug 29, 2022 | 22.57 | 22.60 | 22.17 | 22.27 | 77,478 | -0.35(-1.54%) |
Aug 26, 2022 | 23.02 | 23.07 | 22.60 | 22.62 | 87,660 | -0.48(-2.06%) |
Aug 25, 2022 | 23.11 | 23.42 | 22.65 | 23.09 | 131,924 | +0.25(+1.09%) |
Aug 24, 2022 | 22.62 | 22.98 | 22.50 | 22.85 | 85,834 | +0.09(+0.39%) |
Aug 23, 2022 | 22.93 | 23.15 | 22.75 | 22.76 | 93,364 | -0.32(-1.38%) |
Aug 22, 2022 | 23.64 | 23.64 | 23.01 | 23.07 | 108,630 | -0.69(-2.92%) |
Aug 19, 2022 | 23.46 | 23.82 | 23.27 | 23.77 | 81,004 | +0.21(+0.88%) |
Aug 18, 2022 | 23.43 | 23.65 | 23.02 | 23.56 | 59,943 | +0.06(+0.25%) |
Aug 17, 2022 | 23.69 | 23.69 | 23.26 | 23.50 | 72,973 | -0.43(-1.78%) |
Aug 16, 2022 | 24.30 | 24.30 | 22.84 | 23.93 | 131,851 | -0.17(-0.70%) |
Aug 15, 2022 | 23.68 | 24.14 | 23.25 | 24.10 | 106,900 | +0.26(+1.08%) |
Aug 12, 2022 | 23.03 | 23.85 | 22.95 | 23.84 | 107,780 | +0.81(+3.53%) |
Aug 11, 2022 | 23.14 | 23.43 | 22.99 | 23.02 | 83,296 | -0.10(-0.43%) |
Aug 10, 2022 | 23.58 | 23.81 | 23.09 | 23.12 | 158,010 | -0.31(-1.31%) |
Aug 09, 2022 | 23.08 | 23.43 | 22.31 | 23.43 | 132,565 | +0.36(+1.55%) |
Aug 08, 2022 | 22.81 | 23.44 | 22.65 | 23.07 | 143,314 | +0.31(+1.35%) |
Aug 05, 2022 | 21.99 | 22.78 | 21.84 | 22.77 | 109,708 | +0.73(+3.33%) |
Aug 04, 2022 | 21.81 | 22.40 | 21.72 | 22.03 | 139,562 | +0.32(+1.46%) |
Aug 03, 2022 | 21.54 | 21.75 | 20.80 | 21.72 | 212,286 | -0.16(-0.73%) |
Aug 02, 2022 | 22.33 | 22.60 | 21.86 | 21.87 | 124,857 | -0.36(-1.61%) |
Aug 01, 2022 | 22.15 | 22.38 | 21.72 | 22.23 | 159,736 | +0.11(+0.49%) |
Jul 29, 2022 | 21.75 | 22.15 | 21.38 | 22.12 | 116,174 | +0.31(+1.41%) |
Jul 28, 2022 | 21.47 | 21.89 | 21.47 | 21.81 | 98,317 | +0.14(+0.64%) |
Jul 27, 2022 | 21.06 | 21.82 | 20.97 | 21.68 | 137,629 | +0.62(+2.97%) |
Jul 26, 2022 | 20.41 | 21.13 | 20.36 | 21.05 | 97,232 | +0.57(+2.76%) |
Jul 25, 2022 | 20.21 | 21.00 | 20.02 | 20.49 | 133,194 | +0.37(+1.82%) |
Jul 22, 2022 | 20.09 | 20.28 | 19.63 | 20.12 | 207,990 | -0.07(-0.34%) |
Jul 21, 2022 | 20.63 | 20.63 | 19.64 | 20.19 | 220,934 | -0.72(-3.46%) |
Jul 20, 2022 | 21.08 | 21.21 | 20.77 | 20.91 | 151,210 | -0.20(-0.94%) |
Jul 19, 2022 | 20.90 | 21.47 | 20.29 | 21.11 | 179,825 | +0.34(+1.62%) |
Jul 18, 2022 | 21.23 | 21.61 | 20.65 | 20.77 | 91,431 | -0.47(-2.20%) |
Jul 15, 2022 | 21.13 | 21.28 | 20.62 | 21.24 | 144,849 | +0.46(+2.20%) |
Jul 14, 2022 | 20.59 | 20.91 | 20.35 | 20.78 | 140,370 | -0.11(-0.52%) |
Jul 13, 2022 | 20.66 | 21.04 | 20.43 | 20.89 | 117,696 | -0.02(-0.09%) |
Jul 12, 2022 | 20.45 | 21.08 | 20.19 | 20.91 | 114,175 | +0.44(+2.13%) |
Jul 11, 2022 | 20.86 | 21.13 | 20.43 | 20.48 | 86,100 | -0.60(-2.82%) |
Jul 08, 2022 | 21.11 | 21.48 | 20.81 | 21.07 | 102,026 | -0.21(-0.98%) |
Jul 07, 2022 | 22.18 | 22.38 | 21.21 | 21.28 | 120,366 | -0.89(-4.03%) |
Jul 06, 2022 | 22.97 | 23.11 | 22.09 | 22.17 | 140,447 | -0.78(-3.41%) |
Jul 05, 2022 | 22.52 | 23.04 | 21.66 | 22.96 | 201,403 | +0.13(+0.57%) |
Jul 01, 2022 | 21.60 | 23.08 | 21.60 | 22.83 | 212,776 | +0.80(+3.65%) |
Jun 30, 2022 | 21.47 | 22.30 | 21.47 | 22.02 | 213,015 | +0.34(+1.56%) |
Jun 29, 2022 | 21.15 | 21.83 | 20.78 | 21.69 | 250,743 | +0.38(+1.77%) |
Jun 28, 2022 | 23.83 | 24.24 | 21.19 | 21.31 | 350,091 | -4.05(-15.96%) |
Jun 27, 2022 | 25.63 | 25.67 | 25.09 | 25.36 | 139,466 | -0.20(-0.78%) |
Jun 24, 2022 | 24.70 | 25.72 | 24.70 | 25.55 | 602,792 | +0.68(+2.75%) |
Jun 23, 2022 | 24.50 | 25.09 | 24.41 | 24.87 | 142,345 | +0.34(+1.37%) |
Jun 22, 2022 | 23.83 | 24.79 | 23.71 | 24.53 | 236,688 | +0.38(+1.56%) |
Jun 21, 2022 | 23.45 | 24.23 | 22.99 | 24.16 | 195,070 | +0.80(+3.44%) |
Jun 17, 2022 | 22.22 | 23.39 | 22.22 | 23.35 | 329,132 | +1.19(+5.37%) |
Jun 16, 2022 | 22.00 | 22.47 | 21.71 | 22.16 | 153,916 | -0.15(-0.67%) |
Jun 15, 2022 | 21.75 | 22.48 | 21.67 | 22.31 | 170,243 | +0.54(+2.46%) |
Jun 14, 2022 | 21.51 | 21.97 | 21.40 | 21.77 | 189,055 | +0.58(+2.71%) |
Jun 13, 2022 | 22.10 | 22.39 | 21.11 | 21.20 | 261,947 | -1.26(-5.61%) |
Jun 10, 2022 | 22.45 | 22.80 | 22.13 | 22.46 | 140,836 | -0.09(-0.40%) |
Jun 09, 2022 | 22.49 | 22.80 | 22.26 | 22.55 | 113,937 | -0.01(-0.04%) |
Jun 08, 2022 | 22.29 | 22.75 | 22.25 | 22.56 | 133,337 | +0.04(+0.18%) |
Jun 07, 2022 | 22.78 | 22.79 | 22.05 | 22.52 | 138,799 | -0.42(-1.82%) |
Jun 06, 2022 | 23.20 | 23.53 | 22.62 | 22.94 | 119,739 | -0.01(-0.04%) |
Jun 03, 2022 | 22.61 | 23.06 | 22.53 | 22.95 | 149,423 | +0.15(+0.65%) |
Jun 02, 2022 | 22.83 | 22.91 | 22.21 | 22.80 | 110,128 | +0.12(+0.53%) |