Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 23.15 | 23.27 | 22.34 | 22.40 | 1,041,446 | -0.78(-3.36%) |
Aug 30, 2022 | 23.49 | 23.69 | 22.93 | 23.18 | 397,728 | -0.51(-2.15%) |
Aug 29, 2022 | 24.00 | 24.05 | 23.44 | 23.69 | 525,126 | -0.42(-1.74%) |
Aug 26, 2022 | 24.80 | 24.88 | 24.04 | 24.11 | 266,026 | -0.68(-2.74%) |
Aug 25, 2022 | 24.71 | 24.90 | 24.56 | 24.79 | 229,911 | +0.19(+0.77%) |
Aug 24, 2022 | 24.50 | 24.77 | 24.05 | 24.60 | 324,718 | +0.01(+0.04%) |
Aug 23, 2022 | 25.27 | 25.37 | 24.47 | 24.59 | 339,183 | -0.65(-2.58%) |
Aug 22, 2022 | 25.65 | 25.65 | 25.03 | 25.24 | 331,292 | -0.21(-0.83%) |
Aug 19, 2022 | 25.60 | 25.88 | 25.35 | 25.45 | 361,650 | -0.54(-2.08%) |
Aug 18, 2022 | 25.51 | 26.23 | 25.31 | 25.99 | 486,126 | +0.64(+2.52%) |
Aug 17, 2022 | 25.12 | 25.37 | 24.69 | 25.35 | 326,042 | +0.35(+1.40%) |
Aug 16, 2022 | 24.68 | 25.10 | 24.52 | 25.00 | 386,780 | +0.10(+0.40%) |
Aug 15, 2022 | 24.41 | 25.05 | 24.26 | 24.90 | 315,236 | +0.37(+1.51%) |
Aug 12, 2022 | 24.30 | 24.74 | 24.26 | 24.53 | 474,771 | +0.22(+0.90%) |
Aug 11, 2022 | 25.34 | 25.53 | 24.01 | 24.31 | 771,634 | -1.08(-4.25%) |
Aug 10, 2022 | 25.71 | 25.92 | 24.94 | 25.39 | 942,107 | +0.28(+1.12%) |
Aug 09, 2022 | 25.98 | 26.05 | 24.76 | 25.11 | 821,958 | -0.93(-3.57%) |
Aug 08, 2022 | 25.11 | 26.11 | 25.11 | 26.04 | 877,431 | +1.06(+4.24%) |
Aug 05, 2022 | 24.36 | 25.09 | 24.10 | 24.98 | 419,157 | +0.60(+2.46%) |
Aug 04, 2022 | 25.23 | 25.25 | 23.85 | 24.38 | 433,317 | -0.61(-2.44%) |
Aug 03, 2022 | 24.92 | 25.25 | 23.17 | 24.99 | 690,035 | +0.06(+0.24%) |
Aug 02, 2022 | 24.29 | 25.14 | 24.12 | 24.93 | 700,182 | +0.49(+2.00%) |
Aug 01, 2022 | 24.09 | 24.49 | 23.72 | 24.44 | 548,330 | +0.40(+1.66%) |
Jul 29, 2022 | 24.30 | 24.43 | 23.97 | 24.04 | 504,532 | -0.15(-0.62%) |
Jul 28, 2022 | 23.80 | 24.28 | 23.42 | 24.19 | 506,124 | +0.55(+2.33%) |
Jul 27, 2022 | 23.11 | 23.73 | 22.66 | 23.64 | 767,618 | +0.67(+2.92%) |
Jul 26, 2022 | 22.88 | 23.11 | 22.66 | 22.97 | 337,079 | +0.09(+0.39%) |
Jul 25, 2022 | 23.01 | 23.39 | 22.70 | 22.88 | 320,425 | -0.26(-1.12%) |
Jul 22, 2022 | 23.09 | 23.37 | 22.69 | 23.14 | 575,103 | +0.04(+0.17%) |
Jul 21, 2022 | 22.50 | 23.52 | 22.27 | 23.10 | 813,505 | +0.60(+2.67%) |
Jul 20, 2022 | 22.50 | 22.70 | 22.18 | 22.50 | 408,404 | +0.02(+0.09%) |
Jul 19, 2022 | 21.90 | 22.50 | 21.90 | 22.48 | 364,236 | +0.66(+3.02%) |
Jul 18, 2022 | 21.78 | 22.62 | 21.78 | 21.82 | 426,373 | +0.42(+1.96%) |
Jul 15, 2022 | 21.56 | 21.69 | 21.09 | 21.40 | 682,268 | +0.06(+0.28%) |
Jul 14, 2022 | 21.64 | 21.74 | 20.89 | 21.34 | 343,489 | -0.57(-2.60%) |
Jul 13, 2022 | 21.80 | 21.96 | 20.52 | 21.91 | 843,506 | -0.10(-0.45%) |
Jul 12, 2022 | 21.92 | 22.41 | 21.88 | 22.01 | 398,264 | +0.02(+0.09%) |
Jul 11, 2022 | 22.45 | 22.69 | 21.95 | 21.99 | 383,359 | -0.49(-2.18%) |
Jul 08, 2022 | 22.44 | 22.72 | 21.86 | 22.48 | 353,647 | -0.02(-0.09%) |
Jul 07, 2022 | 22.73 | 22.94 | 22.03 | 22.50 | 834,940 | -0.02(-0.09%) |
Jul 06, 2022 | 22.17 | 22.68 | 21.52 | 22.52 | 747,079 | +0.59(+2.69%) |
Jul 05, 2022 | 21.77 | 21.98 | 20.28 | 21.93 | 999,883 | +0.16(+0.73%) |
Jul 01, 2022 | 20.47 | 22.09 | 20.27 | 21.77 | 2,052,452 | +1.30(+6.35%) |
Jun 30, 2022 | 20.02 | 20.73 | 20.01 | 20.47 | 276,304 | +0.32(+1.59%) |
Jun 29, 2022 | 20.49 | 20.80 | 19.94 | 20.15 | 234,193 | -0.17(-0.84%) |
Jun 28, 2022 | 20.56 | 20.87 | 19.93 | 20.32 | 242,002 | -0.19(-0.93%) |
Jun 27, 2022 | 20.32 | 21.05 | 20.32 | 20.51 | 324,405 | +0.34(+1.69%) |
Jun 24, 2022 | 19.27 | 20.18 | 19.27 | 20.17 | 458,271 | +0.96(+5.00%) |
Jun 23, 2022 | 19.53 | 19.66 | 19.08 | 19.21 | 203,384 | -0.28(-1.44%) |
Jun 22, 2022 | 19.67 | 19.87 | 19.25 | 19.49 | 231,785 | -0.43(-2.16%) |
Jun 21, 2022 | 20.01 | 20.17 | 19.56 | 19.92 | 293,549 | +0.31(+1.58%) |
Jun 17, 2022 | 19.19 | 19.84 | 18.80 | 19.61 | 708,276 | +0.68(+3.59%) |
Jun 16, 2022 | 19.47 | 19.98 | 18.88 | 18.93 | 416,900 | -0.83(-4.20%) |
Jun 15, 2022 | 19.41 | 19.91 | 19.27 | 19.76 | 390,066 | +0.37(+1.91%) |
Jun 14, 2022 | 18.93 | 19.46 | 18.50 | 19.39 | 372,311 | +0.33(+1.73%) |
Jun 13, 2022 | 18.69 | 19.08 | 18.09 | 19.06 | 355,220 | -0.11(-0.57%) |
Jun 10, 2022 | 19.47 | 19.53 | 19.14 | 19.17 | 160,993 | -0.46(-2.34%) |
Jun 09, 2022 | 20.08 | 20.08 | 19.56 | 19.63 | 183,046 | -0.34(-1.70%) |
Jun 08, 2022 | 20.61 | 20.74 | 19.90 | 19.97 | 236,670 | -0.75(-3.62%) |
Jun 07, 2022 | 20.30 | 20.82 | 20.16 | 20.72 | 327,375 | +0.38(+1.87%) |
Jun 06, 2022 | 21.07 | 21.07 | 20.25 | 20.34 | 225,787 | -0.61(-2.91%) |
Jun 03, 2022 | 20.69 | 21.04 | 20.55 | 20.95 | 107,808 | +0.10(+0.48%) |
Jun 02, 2022 | 20.92 | 21.04 | 20.50 | 20.85 | 188,723 | -0.08(-0.38%) |