Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 23.09 | 23.09 | 22.17 | 22.21 | 633,006 | -0.76(-3.30%) |
Aug 30, 2022 | 23.07 | 23.20 | 22.71 | 22.97 | 425,366 | +0.01(+0.04%) |
Aug 29, 2022 | 23.09 | 23.22 | 22.92 | 22.96 | 614,106 | -0.35(-1.50%) |
Aug 26, 2022 | 23.86 | 24.10 | 23.31 | 23.31 | 274,347 | -0.63(-2.64%) |
Aug 25, 2022 | 23.85 | 24.06 | 23.69 | 23.94 | 249,276 | +0.22(+0.94%) |
Aug 24, 2022 | 23.93 | 24.11 | 23.71 | 23.72 | 288,405 | -0.30(-1.25%) |
Aug 23, 2022 | 24.00 | 24.16 | 23.87 | 24.02 | 253,680 | +0.10(+0.41%) |
Aug 22, 2022 | 24.29 | 24.29 | 23.71 | 23.92 | 587,661 | -0.17(-0.73%) |
Aug 19, 2022 | 24.18 | 24.31 | 24.00 | 24.10 | 430,419 | -0.15(-0.60%) |
Aug 18, 2022 | 24.03 | 24.25 | 23.98 | 24.24 | 462,426 | +0.20(+0.85%) |
Aug 17, 2022 | 24.38 | 24.51 | 23.82 | 24.04 | 334,640 | -0.66(-2.68%) |
Aug 16, 2022 | 24.25 | 24.79 | 24.17 | 24.70 | 232,856 | +0.39(+1.60%) |
Aug 15, 2022 | 24.24 | 24.44 | 24.15 | 24.31 | 468,777 | -0.08(-0.32%) |
Aug 12, 2022 | 24.45 | 24.54 | 24.29 | 24.39 | 258,828 | -0.05(-0.20%) |
Aug 11, 2022 | 24.07 | 24.58 | 24.01 | 24.44 | 464,871 | +0.38(+1.57%) |
Aug 10, 2022 | 23.85 | 24.21 | 23.68 | 24.06 | 371,741 | +0.58(+2.48%) |
Aug 09, 2022 | 23.85 | 23.93 | 23.36 | 23.48 | 340,533 | -0.46(-1.91%) |
Aug 08, 2022 | 24.00 | 24.20 | 23.87 | 23.93 | 360,397 | -0.06(-0.24%) |
Aug 05, 2022 | 23.49 | 24.10 | 23.27 | 23.99 | 404,608 | +0.37(+1.56%) |
Aug 04, 2022 | 23.76 | 23.76 | 23.35 | 23.62 | 370,911 | +0.02(+0.08%) |
Aug 03, 2022 | 23.65 | 23.76 | 23.36 | 23.60 | 454,445 | +0.16(+0.66%) |
Aug 02, 2022 | 24.02 | 24.02 | 23.32 | 23.45 | 624,315 | -0.62(-2.58%) |
Aug 01, 2022 | 24.41 | 24.73 | 23.97 | 24.07 | 505,796 | -0.54(-2.21%) |
Jul 29, 2022 | 24.20 | 24.78 | 24.08 | 24.61 | 732,588 | +0.44(+1.81%) |
Jul 28, 2022 | 23.15 | 24.28 | 22.88 | 24.18 | 604,525 | +0.76(+3.24%) |
Jul 27, 2022 | 23.28 | 23.59 | 22.93 | 23.42 | 414,435 | +0.22(+0.96%) |
Jul 26, 2022 | 23.06 | 23.37 | 22.90 | 23.19 | 327,610 | +0.00(+0.00%) |
Jul 25, 2022 | 23.33 | 23.47 | 23.15 | 23.19 | 431,264 | -0.16(-0.67%) |
Jul 22, 2022 | 23.39 | 23.48 | 23.16 | 23.35 | 377,085 | +0.05(+0.21%) |
Jul 21, 2022 | 23.15 | 23.43 | 22.99 | 23.30 | 435,188 | +0.14(+0.59%) |
Jul 20, 2022 | 22.96 | 23.23 | 22.70 | 23.16 | 472,247 | +0.06(+0.25%) |
Jul 19, 2022 | 22.33 | 23.16 | 22.33 | 23.11 | 389,344 | +1.07(+4.85%) |
Jul 18, 2022 | 22.09 | 22.30 | 22.00 | 22.04 | 414,537 | -0.02(-0.09%) |
Jul 15, 2022 | 22.16 | 22.37 | 22.01 | 22.06 | 415,393 | +0.15(+0.66%) |
Jul 14, 2022 | 21.86 | 21.98 | 21.53 | 21.91 | 406,667 | -0.17(-0.75%) |
Jul 13, 2022 | 22.18 | 22.21 | 21.80 | 22.08 | 422,618 | -0.27(-1.22%) |
Jul 12, 2022 | 22.26 | 22.68 | 22.17 | 22.35 | 458,539 | +0.17(+0.79%) |
Jul 11, 2022 | 22.14 | 22.41 | 22.14 | 22.17 | 399,924 | -0.08(-0.35%) |
Jul 08, 2022 | 22.28 | 22.46 | 21.97 | 22.25 | 469,526 | +0.01(+0.04%) |
Jul 07, 2022 | 22.23 | 22.45 | 22.14 | 22.24 | 474,528 | +0.10(+0.44%) |
Jul 06, 2022 | 21.86 | 22.25 | 21.49 | 22.14 | 883,757 | +0.29(+1.33%) |
Jul 05, 2022 | 21.74 | 21.99 | 21.31 | 21.85 | 537,518 | -0.23(-1.06%) |
Jul 01, 2022 | 21.67 | 22.18 | 21.51 | 22.09 | 606,760 | +0.34(+1.56%) |
Jun 30, 2022 | 21.57 | 21.87 | 21.38 | 21.75 | 455,261 | -0.04(-0.18%) |
Jun 29, 2022 | 21.85 | 21.87 | 21.43 | 21.79 | 430,121 | -0.02(-0.09%) |
Jun 28, 2022 | 22.57 | 22.80 | 21.80 | 21.80 | 523,988 | -0.33(-1.49%) |
Jun 27, 2022 | 22.22 | 22.61 | 22.08 | 22.14 | 480,803 | +0.11(+0.48%) |
Jun 24, 2022 | 21.68 | 22.33 | 21.68 | 22.03 | 1,113,320 | +0.54(+2.53%) |
Jun 23, 2022 | 21.40 | 21.77 | 21.19 | 21.48 | 533,524 | +0.20(+0.96%) |
Jun 22, 2022 | 21.17 | 21.30 | 21.02 | 21.28 | 708,121 | -0.04(-0.18%) |
Jun 21, 2022 | 21.25 | 21.50 | 20.75 | 21.32 | 1,153,366 | +0.27(+1.29%) |
Jun 17, 2022 | 21.52 | 21.52 | 20.84 | 21.05 | 1,202,373 | -0.45(-2.08%) |
Jun 16, 2022 | 22.04 | 22.04 | 21.32 | 21.49 | 793,157 | -0.87(-3.91%) |
Jun 15, 2022 | 22.25 | 22.60 | 22.11 | 22.37 | 835,992 | +0.32(+1.45%) |
Jun 14, 2022 | 22.12 | 22.71 | 21.91 | 22.05 | 886,249 | +0.05(+0.22%) |
Jun 13, 2022 | 22.05 | 22.28 | 21.80 | 22.00 | 779,992 | -0.50(-2.20%) |
Jun 10, 2022 | 22.43 | 22.85 | 22.28 | 22.49 | 501,655 | -0.20(-0.90%) |
Jun 09, 2022 | 22.82 | 23.26 | 22.70 | 22.70 | 517,443 | -0.19(-0.85%) |
Jun 08, 2022 | 23.59 | 23.59 | 22.81 | 22.89 | 570,064 | -0.78(-3.31%) |
Jun 07, 2022 | 23.75 | 23.82 | 23.09 | 23.68 | 794,012 | -0.55(-2.28%) |
Jun 06, 2022 | 23.88 | 24.46 | 23.59 | 24.23 | 830,136 | +0.45(+1.87%) |
Jun 03, 2022 | 23.38 | 23.91 | 23.37 | 23.78 | 555,537 | +0.18(+0.78%) |
Jun 02, 2022 | 23.49 | 24.05 | 23.39 | 23.60 | 606,765 | +0.19(+0.83%) |