Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 24.32 | 24.43 | 23.89 | 24.43 | 15,885 | +0.27(+1.12%) |
Aug 30, 2022 | 23.74 | 24.56 | 23.29 | 24.15 | 24,564 | +0.44(+1.86%) |
Aug 29, 2022 | 24.35 | 24.35 | 23.38 | 23.71 | 220,289 | +0.19(+0.80%) |
Aug 26, 2022 | 21.73 | 23.52 | 21.73 | 23.52 | 6,793 | +1.58(+7.20%) |
Aug 25, 2022 | 22.15 | 22.15 | 21.94 | 21.94 | 2,115 | -0.60(-2.67%) |
Aug 24, 2022 | 22.61 | 22.65 | 22.39 | 22.54 | 7,187 | -0.21(-0.93%) |
Aug 23, 2022 | 22.68 | 22.76 | 22.52 | 22.76 | 7,505 | +0.08(+0.35%) |
Aug 22, 2022 | 22.27 | 22.68 | 22.00 | 22.68 | 14,396 | +1.28(+6.00%) |
Aug 19, 2022 | 21.22 | 21.55 | 21.22 | 21.39 | 3,383 | +0.75(+3.65%) |
Aug 18, 2022 | 20.65 | 20.79 | 20.57 | 20.64 | 2,486 | +0.06(+0.28%) |
Aug 17, 2022 | 20.14 | 20.67 | 20.14 | 20.58 | 2,332 | +0.56(+2.77%) |
Aug 16, 2022 | 19.97 | 20.03 | 19.73 | 20.03 | 1,425 | -0.65(-3.16%) |
Aug 15, 2022 | 20.95 | 20.98 | 20.60 | 20.68 | 13,088 | -0.19(-0.89%) |
Aug 12, 2022 | 21.01 | 21.01 | 20.87 | 20.87 | 1,272 | -0.73(-3.40%) |
Aug 11, 2022 | 20.99 | 21.60 | 20.98 | 21.60 | 4,382 | -0.04(-0.18%) |
Aug 10, 2022 | 21.23 | 21.72 | 21.23 | 21.64 | 10,323 | -1.13(-4.97%) |
Aug 09, 2022 | 22.78 | 22.96 | 22.76 | 22.77 | 4,544 | +0.58(+2.59%) |
Aug 08, 2022 | 22.09 | 22.22 | 22.09 | 22.20 | 4,872 | -0.17(-0.77%) |
Aug 05, 2022 | 22.38 | 22.60 | 22.13 | 22.37 | 5,829 | +0.22(+1.00%) |
Aug 04, 2022 | 22.06 | 22.16 | 21.96 | 22.15 | 4,101 | -0.15(-0.66%) |
Aug 03, 2022 | 22.75 | 22.85 | 22.16 | 22.29 | 21,992 | -1.14(-4.88%) |
Aug 02, 2022 | 23.05 | 23.44 | 22.86 | 23.43 | 15,025 | +0.19(+0.83%) |
Aug 01, 2022 | 23.86 | 23.86 | 23.05 | 23.24 | 2,217 | -0.31(-1.31%) |
Jul 29, 2022 | 23.37 | 24.26 | 23.36 | 23.55 | 30,260 | -1.32(-5.31%) |
Jul 28, 2022 | 25.29 | 25.90 | 24.87 | 24.87 | 5,463 | -0.22(-0.87%) |
Jul 27, 2022 | 25.88 | 26.22 | 25.07 | 25.09 | 8,058 | -1.76(-6.55%) |
Jul 26, 2022 | 27.06 | 27.06 | 26.36 | 26.85 | 15,807 | +1.52(+6.00%) |
Jul 25, 2022 | 25.06 | 25.55 | 25.06 | 25.33 | 32,666 | +0.27(+1.07%) |
Jul 22, 2022 | 24.73 | 25.18 | 24.04 | 25.06 | 14,148 | +0.45(+1.85%) |
Jul 21, 2022 | 24.77 | 25.32 | 24.61 | 24.61 | 23,600 | -0.32(-1.29%) |
Jul 20, 2022 | 25.32 | 25.32 | 24.88 | 24.93 | 10,535 | -1.04(-3.99%) |
Jul 19, 2022 | 26.53 | 26.53 | 25.92 | 25.97 | 15,638 | -1.57(-5.69%) |
Jul 18, 2022 | 26.56 | 27.53 | 26.56 | 27.53 | 15,228 | -0.18(-0.65%) |
Jul 15, 2022 | 27.84 | 28.23 | 27.44 | 27.71 | 5,250 | -1.20(-4.15%) |
Jul 14, 2022 | 30.13 | 30.13 | 28.91 | 28.91 | 6,126 | +0.06(+0.22%) |
Jul 13, 2022 | 30.78 | 30.78 | 28.55 | 28.85 | 14,161 | -0.35(-1.20%) |
Jul 12, 2022 | 29.35 | 29.35 | 28.17 | 29.20 | 4,624 | +0.16(+0.55%) |
Jul 11, 2022 | 28.86 | 29.04 | 28.65 | 29.04 | 9,954 | +1.15(+4.12%) |
Jul 08, 2022 | 27.80 | 27.93 | 27.43 | 27.89 | 12,373 | +0.12(+0.42%) |
Jul 07, 2022 | 28.81 | 28.81 | 27.69 | 27.78 | 6,903 | -0.82(-2.87%) |
Jul 06, 2022 | 27.77 | 28.86 | 27.77 | 28.60 | 3,011 | +0.26(+0.93%) |
Jul 05, 2022 | 29.58 | 30.47 | 28.30 | 28.33 | 6,376 | -1.19(-4.03%) |
Jul 01, 2022 | 31.09 | 31.09 | 29.47 | 29.52 | 3,536 | -1.17(-3.81%) |
Jun 30, 2022 | 31.34 | 31.48 | 30.25 | 30.69 | 11,937 | +0.74(+2.46%) |
Jun 29, 2022 | 30.23 | 30.33 | 29.74 | 29.95 | 12,562 | -0.17(-0.57%) |
Jun 28, 2022 | 27.85 | 30.12 | 27.51 | 30.12 | 10,856 | +1.93(+6.83%) |
Jun 27, 2022 | 27.80 | 28.52 | 27.80 | 28.20 | 6,044 | +0.36(+1.30%) |
Jun 24, 2022 | 29.63 | 29.63 | 27.84 | 27.84 | 28,536 | -1.79(-6.04%) |
Jun 23, 2022 | 30.06 | 30.69 | 29.63 | 29.63 | 7,337 | -1.14(-3.71%) |
Jun 22, 2022 | 30.85 | 30.85 | 29.97 | 30.77 | 4,384 | +0.01(+0.03%) |
Jun 21, 2022 | 30.12 | 30.85 | 30.12 | 30.76 | 33,516 | -0.71(-2.25%) |
Jun 17, 2022 | 32.82 | 32.82 | 31.20 | 31.47 | 53,872 | -0.94(-2.90%) |
Jun 16, 2022 | 31.87 | 32.88 | 31.63 | 32.41 | 102,052 | +2.37(+7.88%) |
Jun 15, 2022 | 31.02 | 31.39 | 28.62 | 30.04 | 366,906 | -1.85(-5.80%) |
Jun 14, 2022 | 30.89 | 32.15 | 30.75 | 31.89 | 29,455 | +0.70(+2.24%) |
Jun 13, 2022 | 31.30 | 31.68 | 30.10 | 31.19 | 42,199 | +2.48(+8.65%) |
Jun 10, 2022 | 27.43 | 28.87 | 27.41 | 28.71 | 41,639 | +1.79(+6.66%) |
Jun 09, 2022 | 25.88 | 26.91 | 25.72 | 26.91 | 20,292 | +1.25(+4.85%) |
Jun 08, 2022 | 25.31 | 25.77 | 25.23 | 25.67 | 20,333 | +0.25(+0.98%) |
Jun 07, 2022 | 26.13 | 26.21 | 25.25 | 25.42 | 34,860 | +0.12(+0.49%) |
Jun 06, 2022 | 24.72 | 25.40 | 24.49 | 25.29 | 327,412 | -0.10(-0.38%) |
Jun 03, 2022 | 25.48 | 25.59 | 25.26 | 25.39 | 4,558 | +0.71(+2.87%) |
Jun 02, 2022 | 25.98 | 26.17 | 24.66 | 24.68 | 15,171 | -1.29(-4.98%) |