Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 23.74 | 24.07 | 23.52 | 23.69 | 344,202 | -0.15(-0.63%) |
Aug 30, 2022 | 24.37 | 24.63 | 23.59 | 23.84 | 241,716 | -0.26(-1.08%) |
Aug 29, 2022 | 24.39 | 24.93 | 24.00 | 24.10 | 229,931 | -0.72(-2.90%) |
Aug 26, 2022 | 25.80 | 25.83 | 24.32 | 24.82 | 283,487 | -1.12(-4.32%) |
Aug 25, 2022 | 25.65 | 26.78 | 25.65 | 25.94 | 355,784 | +0.27(+1.05%) |
Aug 24, 2022 | 25.77 | 26.13 | 25.44 | 25.67 | 319,022 | -0.18(-0.70%) |
Aug 23, 2022 | 24.35 | 26.11 | 24.35 | 25.85 | 672,294 | +1.58(+6.51%) |
Aug 22, 2022 | 24.20 | 24.45 | 23.53 | 24.27 | 483,713 | -0.64(-2.57%) |
Aug 19, 2022 | 24.88 | 25.00 | 24.01 | 24.91 | 573,549 | -0.38(-1.50%) |
Aug 18, 2022 | 25.20 | 25.31 | 24.82 | 25.29 | 196,543 | -0.11(-0.43%) |
Aug 17, 2022 | 25.68 | 25.68 | 25.00 | 25.40 | 230,302 | -0.77(-2.94%) |
Aug 16, 2022 | 25.82 | 26.69 | 25.55 | 26.17 | 595,150 | +0.41(+1.59%) |
Aug 15, 2022 | 25.43 | 26.03 | 25.14 | 25.76 | 297,043 | -0.01(-0.04%) |
Aug 12, 2022 | 25.69 | 26.04 | 25.56 | 25.77 | 316,985 | +0.17(+0.66%) |
Aug 11, 2022 | 25.81 | 26.47 | 25.30 | 25.60 | 358,540 | +0.33(+1.31%) |
Aug 10, 2022 | 24.29 | 25.57 | 24.29 | 25.27 | 1,022,839 | +1.71(+7.26%) |
Aug 09, 2022 | 23.72 | 23.88 | 23.25 | 23.56 | 558,633 | -0.33(-1.38%) |
Aug 08, 2022 | 22.90 | 24.20 | 22.90 | 23.89 | 878,729 | +0.95(+4.14%) |
Aug 05, 2022 | 20.90 | 23.50 | 20.90 | 22.94 | 1,063,014 | +1.59(+7.45%) |
Aug 04, 2022 | 23.33 | 24.05 | 21.08 | 21.35 | 1,047,138 | -1.40(-6.15%) |
Aug 03, 2022 | 22.37 | 22.89 | 22.18 | 22.75 | 645,893 | +0.49(+2.20%) |
Aug 02, 2022 | 21.68 | 22.57 | 21.51 | 22.26 | 280,801 | +0.46(+2.11%) |
Aug 01, 2022 | 21.53 | 21.88 | 21.05 | 21.80 | 376,576 | -0.17(-0.77%) |
Jul 29, 2022 | 22.28 | 22.46 | 21.59 | 21.97 | 537,854 | -0.47(-2.09%) |
Jul 28, 2022 | 22.80 | 23.01 | 21.85 | 22.44 | 409,014 | -0.25(-1.10%) |
Jul 27, 2022 | 21.21 | 22.80 | 21.08 | 22.69 | 826,900 | +1.68(+8.00%) |
Jul 26, 2022 | 21.36 | 21.66 | 20.96 | 21.01 | 584,083 | -0.87(-3.98%) |
Jul 25, 2022 | 22.65 | 22.79 | 21.47 | 21.88 | 1,038,832 | +0.09(+0.41%) |
Jul 22, 2022 | 21.98 | 21.98 | 21.64 | 21.79 | 1,721,092 | -0.19(-0.86%) |
Jul 21, 2022 | 21.79 | 21.99 | 21.59 | 21.98 | 718,790 | +0.15(+0.69%) |
Jul 20, 2022 | 21.54 | 21.87 | 21.52 | 21.83 | 750,617 | +0.20(+0.92%) |
Jul 19, 2022 | 21.43 | 21.67 | 21.23 | 21.63 | 705,567 | +0.43(+2.03%) |
Jul 18, 2022 | 21.73 | 21.90 | 21.10 | 21.20 | 597,628 | -0.23(-1.07%) |
Jul 15, 2022 | 21.52 | 21.75 | 20.86 | 21.43 | 918,028 | +0.37(+1.76%) |
Jul 14, 2022 | 20.81 | 21.21 | 20.41 | 21.06 | 1,388,576 | -0.02(-0.09%) |
Jul 13, 2022 | 20.24 | 21.14 | 20.06 | 21.08 | 696,101 | +0.43(+2.08%) |
Jul 12, 2022 | 20.07 | 20.96 | 20.07 | 20.65 | 504,954 | +0.58(+2.89%) |
Jul 11, 2022 | 19.93 | 20.16 | 19.74 | 20.07 | 510,118 | -0.15(-0.74%) |
Jul 08, 2022 | 20.42 | 20.61 | 20.05 | 20.22 | 615,996 | -0.37(-1.80%) |
Jul 07, 2022 | 20.91 | 21.12 | 20.47 | 20.59 | 541,336 | -0.07(-0.34%) |
Jul 06, 2022 | 20.70 | 20.99 | 20.14 | 20.66 | 678,289 | -0.18(-0.86%) |
Jul 05, 2022 | 19.57 | 20.96 | 19.57 | 20.84 | 893,496 | +0.62(+3.07%) |
Jul 01, 2022 | 19.54 | 20.26 | 19.54 | 20.22 | 489,452 | +0.44(+2.22%) |
Jun 30, 2022 | 20.00 | 20.14 | 19.46 | 19.78 | 1,542,276 | -0.53(-2.61%) |
Jun 29, 2022 | 20.11 | 20.37 | 19.83 | 20.31 | 596,620 | -0.02(-0.10%) |
Jun 28, 2022 | 20.98 | 21.27 | 20.10 | 20.33 | 737,908 | -0.46(-2.21%) |
Jun 27, 2022 | 20.89 | 21.06 | 20.43 | 20.79 | 846,474 | +0.18(+0.87%) |
Jun 24, 2022 | 20.45 | 21.16 | 20.30 | 20.61 | 2,910,950 | +1.74(+9.22%) |
Jun 23, 2022 | 19.58 | 19.58 | 17.54 | 18.87 | 921,808 | -0.59(-3.03%) |
Jun 22, 2022 | 18.26 | 19.57 | 18.26 | 19.46 | 437,186 | +0.71(+3.79%) |
Jun 21, 2022 | 18.81 | 19.47 | 18.63 | 18.75 | 474,150 | +0.14(+0.75%) |
Jun 17, 2022 | 18.55 | 18.94 | 17.97 | 18.61 | 648,405 | +0.09(+0.49%) |
Jun 16, 2022 | 20.39 | 20.53 | 18.33 | 18.52 | 843,163 | -2.74(-12.89%) |
Jun 15, 2022 | 21.77 | 22.19 | 20.61 | 21.26 | 562,875 | -0.33(-1.53%) |
Jun 14, 2022 | 21.37 | 21.95 | 20.80 | 21.59 | 466,426 | +0.45(+2.13%) |
Jun 13, 2022 | 22.68 | 22.99 | 21.04 | 21.14 | 857,570 | -2.61(-10.99%) |
Jun 10, 2022 | 25.24 | 25.79 | 23.56 | 23.75 | 613,367 | -2.11(-8.16%) |
Jun 09, 2022 | 27.10 | 27.10 | 25.44 | 25.86 | 523,104 | -1.49(-5.45%) |
Jun 08, 2022 | 27.23 | 27.71 | 27.03 | 27.35 | 478,470 | -0.04(-0.15%) |
Jun 07, 2022 | 27.20 | 27.84 | 26.90 | 27.39 | 376,299 | -0.21(-0.76%) |
Jun 06, 2022 | 27.77 | 28.16 | 27.23 | 27.60 | 318,543 | +0.01(+0.04%) |
Jun 03, 2022 | 27.53 | 27.71 | 26.99 | 27.59 | 175,189 | -0.16(-0.58%) |
Jun 02, 2022 | 26.80 | 28.09 | 26.80 | 27.75 | 862,193 | +0.85(+3.16%) |