Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 22.51 | 22.74 | 22.01 | 22.13 | 189,621 | -0.76(-3.32%) |
Aug 30, 2022 | 23.68 | 23.68 | 22.49 | 22.89 | 168,571 | -0.96(-4.03%) |
Aug 29, 2022 | 23.50 | 24.31 | 23.50 | 23.85 | 149,820 | +0.23(+0.97%) |
Aug 26, 2022 | 25.16 | 25.16 | 23.41 | 23.62 | 166,036 | -1.59(-6.31%) |
Aug 25, 2022 | 25.29 | 25.48 | 24.89 | 25.21 | 127,107 | +0.05(+0.20%) |
Aug 24, 2022 | 24.28 | 25.28 | 24.10 | 25.16 | 150,949 | +0.92(+3.80%) |
Aug 23, 2022 | 24.21 | 25.08 | 24.21 | 24.24 | 165,263 | +0.32(+1.34%) |
Aug 22, 2022 | 23.69 | 24.22 | 23.23 | 23.92 | 166,156 | +0.06(+0.25%) |
Aug 19, 2022 | 24.40 | 24.41 | 23.79 | 23.86 | 138,895 | -0.63(-2.57%) |
Aug 18, 2022 | 23.96 | 24.62 | 23.94 | 24.49 | 135,098 | +0.88(+3.73%) |
Aug 17, 2022 | 23.18 | 23.85 | 23.12 | 23.61 | 153,060 | +0.25(+1.07%) |
Aug 16, 2022 | 23.81 | 24.23 | 23.02 | 23.36 | 187,460 | -0.44(-1.85%) |
Aug 15, 2022 | 23.36 | 23.91 | 22.39 | 23.80 | 232,060 | -0.50(-2.06%) |
Aug 12, 2022 | 23.73 | 24.32 | 23.28 | 24.30 | 170,675 | +0.48(+2.02%) |
Aug 11, 2022 | 23.96 | 24.41 | 23.61 | 23.82 | 240,567 | +0.40(+1.71%) |
Aug 10, 2022 | 23.28 | 23.70 | 22.81 | 23.42 | 190,272 | +0.42(+1.83%) |
Aug 09, 2022 | 22.76 | 23.52 | 22.73 | 23.00 | 203,003 | +0.41(+1.81%) |
Aug 08, 2022 | 21.65 | 22.64 | 21.45 | 22.59 | 242,004 | +1.06(+4.92%) |
Aug 05, 2022 | 21.94 | 22.43 | 21.46 | 21.53 | 524,272 | -0.58(-2.62%) |
Aug 04, 2022 | 22.84 | 22.84 | 22.07 | 22.11 | 234,477 | -0.72(-3.15%) |
Aug 03, 2022 | 23.80 | 23.84 | 22.60 | 22.83 | 273,406 | -0.76(-3.22%) |
Aug 02, 2022 | 24.18 | 24.39 | 23.50 | 23.59 | 227,389 | -0.45(-1.87%) |
Aug 01, 2022 | 25.27 | 25.27 | 23.48 | 24.04 | 347,681 | -1.61(-6.28%) |
Jul 29, 2022 | 25.67 | 26.13 | 24.71 | 25.65 | 260,772 | -0.01(-0.04%) |
Jul 28, 2022 | 25.61 | 25.95 | 24.89 | 25.66 | 323,606 | +0.36(+1.42%) |
Jul 27, 2022 | 24.47 | 25.32 | 24.12 | 25.30 | 232,117 | +0.95(+3.90%) |
Jul 26, 2022 | 25.00 | 25.17 | 24.27 | 24.35 | 192,085 | -0.41(-1.66%) |
Jul 25, 2022 | 23.61 | 24.92 | 23.46 | 24.76 | 264,405 | +1.29(+5.50%) |
Jul 22, 2022 | 23.54 | 24.06 | 23.11 | 23.47 | 214,450 | +0.05(+0.21%) |
Jul 21, 2022 | 24.23 | 24.23 | 22.73 | 23.42 | 288,324 | -1.68(-6.69%) |
Jul 20, 2022 | 25.06 | 25.49 | 24.65 | 25.10 | 273,205 | -0.30(-1.18%) |
Jul 19, 2022 | 24.55 | 25.57 | 24.43 | 25.40 | 254,382 | +0.94(+3.84%) |
Jul 18, 2022 | 24.52 | 24.99 | 24.06 | 24.46 | 218,825 | +0.71(+2.99%) |
Jul 15, 2022 | 23.82 | 23.83 | 23.07 | 23.75 | 216,019 | +0.49(+2.11%) |
Jul 14, 2022 | 23.00 | 23.49 | 22.67 | 23.26 | 188,943 | -0.48(-2.02%) |
Jul 13, 2022 | 23.73 | 24.28 | 23.52 | 23.74 | 176,705 | -0.05(-0.21%) |
Jul 12, 2022 | 24.25 | 24.52 | 23.71 | 23.79 | 244,390 | -1.03(-4.15%) |
Jul 11, 2022 | 25.26 | 25.52 | 24.60 | 24.82 | 155,806 | -0.88(-3.42%) |
Jul 08, 2022 | 25.50 | 25.85 | 24.94 | 25.70 | 226,589 | +0.43(+1.70%) |
Jul 07, 2022 | 24.74 | 25.57 | 24.74 | 25.27 | 213,794 | +1.31(+5.47%) |
Jul 06, 2022 | 23.93 | 24.64 | 23.14 | 23.96 | 289,206 | -0.37(-1.52%) |
Jul 05, 2022 | 24.66 | 24.91 | 23.11 | 24.33 | 533,970 | -0.97(-3.83%) |
Jul 01, 2022 | 25.78 | 25.94 | 24.21 | 25.30 | 267,843 | -0.50(-1.94%) |
Jun 30, 2022 | 25.16 | 25.84 | 25.02 | 25.80 | 306,749 | +0.39(+1.53%) |
Jun 29, 2022 | 26.27 | 26.30 | 25.20 | 25.41 | 244,371 | -0.46(-1.78%) |
Jun 28, 2022 | 26.09 | 26.35 | 25.47 | 25.87 | 283,739 | +0.54(+2.13%) |
Jun 27, 2022 | 24.81 | 25.46 | 24.54 | 25.33 | 357,158 | +0.98(+4.02%) |
Jun 24, 2022 | 23.84 | 24.68 | 23.66 | 24.35 | 584,611 | +0.83(+3.53%) |
Jun 23, 2022 | 24.00 | 24.13 | 23.07 | 23.52 | 425,699 | -0.44(-1.84%) |
Jun 22, 2022 | 23.58 | 24.45 | 23.40 | 23.96 | 362,702 | -0.68(-2.76%) |
Jun 21, 2022 | 24.74 | 25.44 | 24.09 | 24.64 | 388,437 | +0.65(+2.71%) |
Jun 17, 2022 | 25.38 | 25.64 | 23.75 | 23.99 | 975,429 | -1.21(-4.80%) |
Jun 16, 2022 | 25.48 | 25.53 | 24.63 | 25.20 | 225,253 | -0.98(-3.74%) |
Jun 15, 2022 | 26.88 | 27.07 | 25.75 | 26.18 | 212,845 | -0.52(-1.95%) |
Jun 14, 2022 | 28.80 | 28.88 | 26.28 | 26.70 | 190,330 | -1.50(-5.32%) |
Jun 13, 2022 | 28.60 | 28.82 | 27.22 | 28.20 | 284,638 | -1.11(-3.79%) |
Jun 10, 2022 | 30.15 | 30.55 | 28.43 | 29.31 | 274,458 | -1.34(-4.37%) |
Jun 09, 2022 | 31.15 | 31.40 | 30.31 | 30.65 | 187,038 | -0.47(-1.51%) |
Jun 08, 2022 | 32.43 | 32.47 | 30.86 | 31.12 | 157,477 | -0.98(-3.05%) |
Jun 07, 2022 | 31.06 | 32.29 | 30.48 | 32.10 | 156,261 | +1.14(+3.68%) |
Jun 06, 2022 | 30.90 | 31.36 | 30.50 | 30.96 | 165,635 | +0.20(+0.65%) |
Jun 03, 2022 | 31.06 | 31.55 | 30.35 | 30.76 | 142,007 | -0.14(-0.45%) |
Jun 02, 2022 | 31.52 | 32.09 | 30.75 | 30.90 | 211,004 | -0.95(-2.98%) |