Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 24.23 | 25.82 | 24.09 | 25.66 | 341,910 | +1.90(+8.00%) |
Aug 30, 2022 | 24.04 | 24.47 | 23.51 | 23.76 | 292,771 | +0.13(+0.55%) |
Aug 29, 2022 | 22.86 | 23.80 | 22.86 | 23.63 | 533,615 | +0.30(+1.29%) |
Aug 26, 2022 | 24.15 | 24.26 | 23.00 | 23.33 | 353,037 | -0.88(-3.63%) |
Aug 25, 2022 | 24.21 | 24.33 | 23.71 | 24.21 | 336,334 | +0.36(+1.51%) |
Aug 24, 2022 | 23.32 | 24.39 | 23.08 | 23.85 | 259,693 | +0.76(+3.29%) |
Aug 23, 2022 | 22.89 | 23.36 | 22.70 | 23.09 | 303,982 | +0.25(+1.09%) |
Aug 22, 2022 | 22.14 | 22.84 | 22.14 | 22.84 | 323,218 | +0.25(+1.11%) |
Aug 19, 2022 | 23.12 | 23.17 | 22.36 | 22.59 | 299,289 | -0.91(-3.87%) |
Aug 18, 2022 | 23.10 | 23.79 | 22.77 | 23.50 | 236,777 | +0.01(+0.04%) |
Aug 17, 2022 | 23.83 | 23.87 | 22.74 | 23.49 | 529,242 | -0.91(-3.73%) |
Aug 16, 2022 | 25.86 | 25.86 | 24.29 | 24.40 | 297,087 | -1.42(-5.50%) |
Aug 15, 2022 | 25.67 | 26.31 | 25.14 | 25.82 | 269,909 | -0.02(-0.08%) |
Aug 12, 2022 | 25.63 | 25.96 | 25.14 | 25.84 | 284,466 | +0.42(+1.65%) |
Aug 11, 2022 | 26.50 | 26.96 | 25.24 | 25.42 | 283,862 | -0.58(-2.23%) |
Aug 10, 2022 | 24.50 | 26.09 | 24.23 | 26.00 | 602,875 | +2.28(+9.61%) |
Aug 09, 2022 | 25.30 | 25.44 | 23.50 | 23.72 | 320,096 | -2.08(-8.06%) |
Aug 08, 2022 | 26.52 | 27.15 | 25.65 | 25.80 | 283,915 | -0.46(-1.75%) |
Aug 05, 2022 | 25.69 | 26.36 | 24.93 | 26.26 | 356,304 | -0.18(-0.68%) |
Aug 04, 2022 | 25.78 | 26.47 | 25.53 | 26.44 | 211,140 | +0.82(+3.20%) |
Aug 03, 2022 | 25.03 | 25.95 | 24.87 | 25.62 | 253,561 | +0.92(+3.72%) |
Aug 02, 2022 | 23.28 | 24.96 | 23.01 | 24.70 | 458,677 | +1.40(+6.01%) |
Aug 01, 2022 | 23.27 | 23.54 | 22.77 | 23.30 | 428,390 | -0.19(-0.81%) |
Jul 29, 2022 | 24.11 | 24.25 | 23.32 | 23.49 | 250,130 | -0.79(-3.25%) |
Jul 28, 2022 | 24.13 | 24.52 | 23.23 | 24.28 | 326,417 | +0.12(+0.50%) |
Jul 27, 2022 | 24.79 | 24.95 | 23.67 | 24.16 | 322,176 | -0.17(-0.70%) |
Jul 26, 2022 | 24.47 | 24.58 | 23.89 | 24.33 | 257,203 | -0.44(-1.78%) |
Jul 25, 2022 | 24.41 | 24.98 | 23.95 | 24.77 | 254,431 | +0.04(+0.16%) |
Jul 22, 2022 | 25.44 | 25.75 | 24.43 | 24.73 | 448,480 | -0.47(-1.87%) |
Jul 21, 2022 | 23.38 | 25.35 | 23.11 | 25.20 | 551,342 | +1.66(+7.05%) |
Jul 20, 2022 | 22.44 | 23.59 | 22.35 | 23.54 | 512,554 | +1.18(+5.28%) |
Jul 19, 2022 | 22.47 | 22.54 | 21.70 | 22.36 | 304,854 | +0.44(+2.01%) |
Jul 18, 2022 | 23.12 | 23.28 | 21.72 | 21.92 | 326,314 | -0.93(-4.07%) |
Jul 15, 2022 | 22.96 | 23.01 | 22.10 | 22.85 | 268,007 | +0.50(+2.24%) |
Jul 14, 2022 | 22.57 | 22.81 | 21.67 | 22.35 | 477,680 | -0.66(-2.87%) |
Jul 13, 2022 | 23.39 | 24.06 | 22.94 | 23.01 | 494,820 | -1.09(-4.52%) |
Jul 12, 2022 | 24.34 | 24.57 | 23.62 | 24.10 | 557,921 | -0.12(-0.50%) |
Jul 11, 2022 | 26.06 | 26.06 | 23.73 | 24.22 | 536,434 | -2.23(-8.43%) |
Jul 08, 2022 | 26.66 | 27.18 | 25.44 | 26.45 | 740,424 | -0.54(-2.00%) |
Jul 07, 2022 | 25.62 | 27.06 | 25.39 | 26.99 | 950,587 | +1.41(+5.51%) |
Jul 06, 2022 | 25.96 | 26.57 | 25.30 | 25.58 | 991,679 | -0.34(-1.31%) |
Jul 05, 2022 | 24.88 | 25.94 | 24.64 | 25.92 | 646,581 | +0.47(+1.85%) |
Jul 01, 2022 | 25.28 | 25.99 | 24.97 | 25.45 | 581,556 | +0.44(+1.76%) |
Jun 30, 2022 | 24.56 | 25.45 | 24.25 | 25.01 | 817,443 | -0.09(-0.36%) |
Jun 29, 2022 | 25.00 | 25.95 | 24.99 | 25.10 | 424,409 | -0.20(-0.79%) |
Jun 28, 2022 | 25.95 | 26.58 | 25.00 | 25.30 | 540,744 | -0.67(-2.58%) |
Jun 27, 2022 | 26.71 | 26.92 | 25.16 | 25.97 | 612,122 | -0.50(-1.89%) |
Jun 24, 2022 | 25.11 | 26.51 | 24.75 | 26.47 | 1,769,223 | +1.53(+6.13%) |
Jun 23, 2022 | 23.85 | 24.97 | 23.70 | 24.94 | 643,011 | +1.38(+5.86%) |
Jun 22, 2022 | 20.89 | 23.73 | 20.69 | 23.56 | 1,028,073 | +2.54(+12.08%) |
Jun 21, 2022 | 20.55 | 21.19 | 20.01 | 21.02 | 649,205 | +0.82(+4.06%) |
Jun 17, 2022 | 18.16 | 20.46 | 18.16 | 20.20 | 1,363,124 | +2.48(+14.00%) |
Jun 16, 2022 | 17.65 | 17.96 | 16.78 | 17.72 | 587,376 | -0.72(-3.90%) |
Jun 15, 2022 | 17.66 | 19.06 | 17.45 | 18.44 | 799,404 | +1.20(+6.96%) |
Jun 14, 2022 | 17.75 | 17.75 | 16.90 | 17.24 | 635,539 | -0.45(-2.54%) |
Jun 13, 2022 | 18.61 | 19.01 | 17.69 | 17.69 | 532,831 | -1.91(-9.74%) |
Jun 10, 2022 | 19.13 | 19.76 | 19.06 | 19.60 | 699,456 | +0.06(+0.31%) |
Jun 09, 2022 | 20.92 | 21.10 | 19.52 | 19.54 | 999,777 | -1.58(-7.48%) |
Jun 08, 2022 | 21.17 | 22.04 | 20.87 | 21.12 | 509,468 | -0.21(-0.98%) |
Jun 07, 2022 | 20.56 | 21.59 | 20.04 | 21.33 | 600,496 | +0.62(+2.99%) |
Jun 06, 2022 | 20.56 | 20.95 | 20.03 | 20.71 | 708,084 | +0.39(+1.92%) |
Jun 03, 2022 | 19.87 | 20.49 | 17.76 | 20.32 | 2,289,575 | +1.32(+6.95%) |
Jun 02, 2022 | 18.03 | 19.38 | 18.03 | 19.00 | 1,408,349 | +0.84(+4.63%) |