Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.92 | 21.17 | 20.07 | 20.40 | 793,102 | -0.03(-0.15%) |
Aug 30, 2022 | 21.07 | 21.13 | 20.02 | 20.43 | 961,329 | -0.13(-0.63%) |
Aug 29, 2022 | 20.94 | 21.73 | 20.39 | 20.56 | 743,478 | -0.78(-3.66%) |
Aug 26, 2022 | 22.81 | 22.81 | 21.07 | 21.34 | 864,283 | -1.58(-6.89%) |
Aug 25, 2022 | 22.51 | 22.95 | 22.10 | 22.92 | 483,639 | +0.90(+4.09%) |
Aug 24, 2022 | 21.38 | 22.32 | 21.25 | 22.02 | 553,647 | +0.56(+2.61%) |
Aug 23, 2022 | 21.35 | 22.12 | 20.82 | 21.46 | 651,456 | +0.28(+1.32%) |
Aug 22, 2022 | 21.24 | 21.73 | 20.72 | 21.18 | 634,410 | -0.52(-2.40%) |
Aug 19, 2022 | 22.28 | 22.30 | 21.51 | 21.70 | 605,700 | -1.12(-4.91%) |
Aug 18, 2022 | 22.53 | 23.03 | 21.73 | 22.82 | 748,962 | +0.24(+1.06%) |
Aug 17, 2022 | 23.40 | 23.92 | 22.49 | 22.58 | 681,081 | -1.55(-6.42%) |
Aug 16, 2022 | 25.72 | 25.87 | 23.67 | 24.13 | 753,708 | -1.72(-6.65%) |
Aug 15, 2022 | 25.74 | 26.28 | 25.27 | 25.85 | 566,086 | -0.20(-0.77%) |
Aug 12, 2022 | 25.97 | 26.37 | 25.58 | 26.05 | 620,671 | +0.56(+2.20%) |
Aug 11, 2022 | 26.12 | 27.40 | 25.06 | 25.49 | 1,175,869 | -0.47(-1.81%) |
Aug 10, 2022 | 25.35 | 26.25 | 24.61 | 25.96 | 1,102,001 | +1.83(+7.58%) |
Aug 09, 2022 | 26.38 | 26.38 | 23.48 | 24.13 | 916,599 | -2.70(-10.06%) |
Aug 08, 2022 | 28.00 | 28.27 | 26.67 | 26.83 | 1,256,167 | -1.07(-3.84%) |
Aug 05, 2022 | 26.58 | 28.13 | 25.75 | 27.90 | 926,521 | +0.24(+0.87%) |
Aug 04, 2022 | 25.59 | 27.77 | 25.19 | 27.66 | 1,038,345 | +2.61(+10.42%) |
Aug 03, 2022 | 27.51 | 28.18 | 24.51 | 25.05 | 1,106,735 | -1.59(-5.97%) |
Aug 02, 2022 | 25.56 | 26.86 | 25.27 | 26.64 | 665,132 | +0.82(+3.18%) |
Aug 01, 2022 | 25.97 | 26.65 | 25.46 | 25.82 | 910,480 | -0.52(-1.97%) |
Jul 29, 2022 | 26.92 | 27.13 | 26.21 | 26.34 | 896,891 | -1.12(-4.08%) |
Jul 28, 2022 | 26.36 | 27.56 | 25.47 | 27.46 | 834,544 | +1.24(+4.73%) |
Jul 27, 2022 | 25.00 | 26.48 | 24.45 | 26.22 | 768,657 | +1.49(+6.03%) |
Jul 26, 2022 | 24.53 | 25.50 | 24.10 | 24.73 | 704,646 | +0.06(+0.24%) |
Jul 25, 2022 | 24.47 | 24.80 | 23.68 | 24.67 | 1,001,899 | +0.13(+0.53%) |
Jul 22, 2022 | 26.87 | 26.87 | 24.44 | 24.54 | 967,255 | -2.06(-7.74%) |
Jul 21, 2022 | 26.85 | 27.32 | 26.08 | 26.60 | 970,113 | -0.32(-1.19%) |
Jul 20, 2022 | 26.06 | 28.13 | 26.03 | 26.92 | 1,024,591 | +1.10(+4.26%) |
Jul 19, 2022 | 24.54 | 25.84 | 23.91 | 25.82 | 1,435,335 | +1.57(+6.47%) |
Jul 18, 2022 | 27.11 | 27.27 | 24.00 | 24.25 | 901,747 | -2.44(-9.14%) |
Jul 15, 2022 | 26.00 | 26.83 | 25.40 | 26.69 | 871,285 | +1.11(+4.34%) |
Jul 14, 2022 | 25.57 | 26.02 | 24.96 | 25.58 | 654,447 | -0.14(-0.54%) |
Jul 13, 2022 | 24.76 | 26.81 | 24.52 | 25.72 | 775,292 | +0.11(+0.43%) |
Jul 12, 2022 | 24.88 | 25.70 | 23.94 | 25.61 | 860,296 | +0.89(+3.60%) |
Jul 11, 2022 | 25.37 | 25.42 | 24.35 | 24.72 | 1,024,864 | -0.88(-3.44%) |
Jul 08, 2022 | 24.62 | 26.14 | 24.38 | 25.60 | 745,454 | +0.22(+0.87%) |
Jul 07, 2022 | 23.84 | 25.72 | 23.79 | 25.38 | 886,599 | +1.45(+6.06%) |
Jul 06, 2022 | 23.32 | 24.25 | 23.19 | 23.93 | 1,176,725 | +0.52(+2.22%) |
Jul 05, 2022 | 20.79 | 23.43 | 20.42 | 23.41 | 1,200,151 | +2.31(+10.95%) |
Jul 01, 2022 | 19.99 | 21.25 | 19.97 | 21.10 | 795,021 | +1.20(+6.03%) |
Jun 30, 2022 | 19.41 | 20.45 | 19.30 | 19.90 | 816,627 | -0.07(-0.35%) |
Jun 29, 2022 | 19.74 | 20.19 | 19.20 | 19.97 | 887,180 | +0.14(+0.71%) |
Jun 28, 2022 | 21.11 | 21.27 | 19.73 | 19.83 | 993,706 | -1.16(-5.53%) |
Jun 27, 2022 | 22.54 | 22.74 | 20.71 | 20.99 | 944,281 | -1.75(-7.70%) |
Jun 24, 2022 | 22.15 | 22.77 | 21.46 | 22.74 | 2,281,945 | +0.92(+4.22%) |
Jun 23, 2022 | 18.88 | 21.84 | 18.57 | 21.82 | 1,424,318 | +3.08(+16.44%) |
Jun 22, 2022 | 17.08 | 18.98 | 17.00 | 18.74 | 1,261,391 | +1.26(+7.21%) |
Jun 21, 2022 | 17.36 | 18.17 | 17.36 | 17.48 | 1,099,522 | +0.48(+2.82%) |
Jun 17, 2022 | 17.23 | 17.91 | 16.64 | 17.00 | 2,293,236 | +0.03(+0.18%) |
Jun 16, 2022 | 16.71 | 17.16 | 16.44 | 16.97 | 931,545 | -0.98(-5.46%) |
Jun 15, 2022 | 16.27 | 18.55 | 16.27 | 17.95 | 1,374,552 | +1.75(+10.80%) |
Jun 14, 2022 | 16.22 | 16.68 | 15.51 | 16.20 | 1,569,094 | +0.24(+1.50%) |
Jun 13, 2022 | 15.93 | 16.49 | 15.62 | 15.96 | 1,260,371 | -0.37(-2.27%) |
Jun 10, 2022 | 16.51 | 16.90 | 15.97 | 16.33 | 883,536 | -1.14(-6.53%) |
Jun 09, 2022 | 18.04 | 18.43 | 17.46 | 17.47 | 707,350 | -1.13(-6.08%) |
Jun 08, 2022 | 18.00 | 18.95 | 17.77 | 18.60 | 759,516 | +0.74(+4.14%) |
Jun 07, 2022 | 17.01 | 18.00 | 16.78 | 17.86 | 636,697 | +0.50(+2.88%) |
Jun 06, 2022 | 17.68 | 17.98 | 16.87 | 17.36 | 717,703 | +0.24(+1.40%) |
Jun 03, 2022 | 17.44 | 17.75 | 16.61 | 17.12 | 845,886 | -1.11(-6.09%) |
Jun 02, 2022 | 17.45 | 18.56 | 17.13 | 18.23 | 886,588 | +0.89(+5.13%) |