Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.16 | 20.19 | 19.88 | 19.94 | 109,033 | -0.44(-2.16%) |
Aug 30, 2022 | 20.60 | 20.60 | 20.27 | 20.38 | 184,422 | +0.37(+1.85%) |
Aug 29, 2022 | 20.13 | 20.16 | 19.94 | 20.01 | 123,301 | +0.27(+1.37%) |
Aug 26, 2022 | 20.15 | 20.28 | 19.72 | 19.74 | 75,889 | -0.42(-2.08%) |
Aug 25, 2022 | 20.00 | 20.17 | 19.81 | 20.16 | 70,519 | +0.22(+1.10%) |
Aug 24, 2022 | 19.91 | 20.07 | 19.87 | 19.94 | 115,441 | +0.04(+0.20%) |
Aug 23, 2022 | 19.82 | 20.03 | 19.80 | 19.90 | 251,727 | -0.03(-0.15%) |
Aug 22, 2022 | 20.19 | 20.23 | 19.89 | 19.93 | 176,409 | -0.74(-3.58%) |
Aug 19, 2022 | 20.90 | 20.90 | 20.56 | 20.67 | 36,847 | -0.35(-1.67%) |
Aug 18, 2022 | 21.19 | 21.23 | 20.93 | 21.02 | 88,669 | +0.29(+1.40%) |
Aug 17, 2022 | 20.79 | 20.84 | 20.61 | 20.73 | 38,006 | -0.57(-2.68%) |
Aug 16, 2022 | 21.13 | 21.38 | 21.13 | 21.30 | 135,227 | +0.08(+0.38%) |
Aug 15, 2022 | 21.29 | 21.29 | 21.01 | 21.22 | 87,201 | -0.04(-0.19%) |
Aug 12, 2022 | 21.30 | 21.34 | 21.17 | 21.26 | 91,107 | -0.45(-2.07%) |
Aug 11, 2022 | 21.82 | 21.95 | 21.70 | 21.71 | 88,052 | +0.14(+0.65%) |
Aug 10, 2022 | 21.67 | 21.67 | 21.51 | 21.57 | 163,828 | +0.37(+1.75%) |
Aug 09, 2022 | 21.41 | 21.41 | 21.18 | 21.20 | 455,511 | -0.29(-1.35%) |
Aug 08, 2022 | 21.60 | 21.60 | 21.41 | 21.49 | 128,537 | +0.04(+0.19%) |
Aug 05, 2022 | 21.39 | 21.53 | 21.37 | 21.45 | 53,456 | -0.51(-2.32%) |
Aug 04, 2022 | 21.87 | 22.00 | 21.71 | 21.96 | 36,874 | +0.37(+1.71%) |
Aug 03, 2022 | 21.54 | 21.63 | 21.36 | 21.59 | 82,722 | +0.03(+0.14%) |
Aug 02, 2022 | 21.87 | 21.87 | 21.55 | 21.56 | 132,446 | -0.75(-3.36%) |
Aug 01, 2022 | 22.35 | 22.39 | 22.24 | 22.31 | 89,807 | -0.44(-1.93%) |
Jul 29, 2022 | 22.39 | 22.77 | 22.39 | 22.75 | 23,884 | +0.65(+2.94%) |
Jul 28, 2022 | 21.82 | 22.11 | 21.76 | 22.10 | 82,154 | +0.16(+0.73%) |
Jul 27, 2022 | 21.96 | 21.98 | 21.54 | 21.94 | 49,294 | -0.27(-1.22%) |
Jul 26, 2022 | 22.23 | 22.37 | 22.18 | 22.21 | 96,675 | -0.27(-1.20%) |
Jul 25, 2022 | 22.58 | 22.62 | 22.34 | 22.48 | 73,828 | +0.21(+0.94%) |
Jul 22, 2022 | 22.46 | 22.60 | 22.21 | 22.27 | 888,829 | -0.47(-2.07%) |
Jul 21, 2022 | 22.63 | 22.74 | 22.53 | 22.74 | 43,784 | -0.27(-1.17%) |
Jul 20, 2022 | 23.21 | 23.26 | 22.95 | 23.01 | 72,579 | -0.38(-1.62%) |
Jul 19, 2022 | 23.15 | 23.39 | 23.09 | 23.39 | 71,589 | +0.35(+1.52%) |
Jul 18, 2022 | 23.18 | 23.30 | 23.00 | 23.04 | 134,772 | +0.11(+0.48%) |
Jul 15, 2022 | 22.92 | 23.14 | 22.69 | 22.93 | 46,415 | -0.09(-0.39%) |
Jul 14, 2022 | 22.70 | 23.25 | 22.46 | 23.02 | 59,674 | +0.01(+0.04%) |
Jul 13, 2022 | 22.64 | 23.09 | 22.64 | 23.01 | 91,690 | -0.14(-0.60%) |
Jul 12, 2022 | 23.08 | 23.38 | 23.08 | 23.15 | 92,119 | +0.09(+0.39%) |
Jul 11, 2022 | 23.16 | 23.24 | 23.00 | 23.06 | 76,578 | -0.86(-3.60%) |
Jul 08, 2022 | 23.85 | 23.97 | 23.79 | 23.92 | 35,554 | -0.03(-0.13%) |
Jul 07, 2022 | 23.86 | 23.99 | 23.84 | 23.95 | 200,658 | +0.70(+3.01%) |
Jul 06, 2022 | 23.31 | 23.31 | 23.05 | 23.25 | 236,636 | -0.30(-1.27%) |
Jul 05, 2022 | 23.28 | 23.55 | 23.14 | 23.55 | 60,432 | -0.58(-2.40%) |
Jul 01, 2022 | 23.69 | 24.13 | 23.69 | 24.13 | 51,923 | +0.35(+1.47%) |
Jun 30, 2022 | 23.45 | 23.84 | 23.40 | 23.78 | 38,031 | +0.38(+1.62%) |
Jun 29, 2022 | 23.37 | 23.52 | 23.23 | 23.40 | 63,393 | -0.09(-0.38%) |
Jun 28, 2022 | 23.59 | 23.70 | 23.49 | 23.49 | 100,494 | -0.46(-1.92%) |
Jun 27, 2022 | 23.80 | 24.17 | 23.75 | 23.95 | 123,252 | +0.78(+3.37%) |
Jun 24, 2022 | 22.78 | 23.17 | 22.60 | 23.17 | 57,448 | +0.65(+2.89%) |
Jun 23, 2022 | 22.53 | 22.53 | 22.34 | 22.52 | 63,329 | -1.09(-4.62%) |
Jun 22, 2022 | 23.03 | 23.84 | 22.99 | 23.61 | 109,974 | -1.25(-5.03%) |
Jun 21, 2022 | 24.90 | 25.03 | 24.80 | 24.86 | 54,303 | +0.27(+1.09%) |
Jun 17, 2022 | 24.76 | 24.88 | 24.48 | 24.59 | 72,745 | +0.64(+2.68%) |
Jun 16, 2022 | 23.71 | 24.18 | 23.67 | 23.95 | 76,372 | -0.25(-1.03%) |
Jun 15, 2022 | 23.86 | 24.41 | 23.79 | 24.20 | 157,536 | +0.98(+4.22%) |
Jun 14, 2022 | 23.49 | 23.64 | 23.10 | 23.22 | 125,065 | -0.76(-3.17%) |
Jun 13, 2022 | 24.35 | 24.42 | 23.89 | 23.98 | 63,937 | -1.05(-4.19%) |
Jun 10, 2022 | 24.89 | 25.13 | 24.89 | 25.03 | 77,955 | -0.27(-1.07%) |
Jun 09, 2022 | 25.56 | 25.78 | 25.30 | 25.30 | 26,868 | -0.26(-1.03%) |
Jun 08, 2022 | 25.64 | 25.80 | 25.54 | 25.56 | 97,904 | -0.34(-1.30%) |
Jun 07, 2022 | 25.57 | 25.90 | 25.57 | 25.90 | 59,631 | +0.05(+0.19%) |
Jun 06, 2022 | 25.88 | 26.05 | 25.82 | 25.85 | 58,092 | +0.23(+0.89%) |
Jun 03, 2022 | 25.64 | 25.81 | 25.57 | 25.62 | 65,183 | -0.08(-0.30%) |
Jun 02, 2022 | 25.15 | 25.70 | 25.04 | 25.70 | 69,322 | +0.90(+3.63%) |