Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 18.56 | 18.63 | 18.21 | 18.26 | 395,533 | -0.28(-1.51%) |
Aug 30, 2022 | 19.18 | 19.26 | 18.44 | 18.54 | 602,074 | -0.48(-2.52%) |
Aug 29, 2022 | 18.93 | 19.13 | 18.74 | 19.02 | 297,300 | -0.18(-0.94%) |
Aug 26, 2022 | 20.51 | 20.63 | 19.16 | 19.20 | 430,948 | -1.32(-6.43%) |
Aug 25, 2022 | 20.11 | 20.55 | 19.95 | 20.52 | 358,267 | +0.57(+2.86%) |
Aug 24, 2022 | 19.44 | 19.99 | 19.44 | 19.95 | 284,442 | +0.38(+1.94%) |
Aug 23, 2022 | 19.49 | 19.78 | 19.36 | 19.57 | 226,200 | +0.03(+0.15%) |
Aug 22, 2022 | 19.88 | 19.88 | 19.33 | 19.54 | 366,899 | -0.57(-2.83%) |
Aug 19, 2022 | 20.34 | 20.34 | 19.85 | 20.11 | 328,356 | -0.27(-1.32%) |
Aug 18, 2022 | 20.65 | 20.65 | 20.32 | 20.38 | 225,745 | -0.20(-0.97%) |
Aug 17, 2022 | 20.76 | 20.86 | 20.41 | 20.58 | 407,200 | -0.32(-1.53%) |
Aug 16, 2022 | 21.24 | 21.25 | 20.89 | 20.90 | 494,309 | -0.34(-1.60%) |
Aug 15, 2022 | 21.32 | 21.49 | 21.19 | 21.24 | 327,970 | -0.34(-1.58%) |
Aug 12, 2022 | 20.92 | 21.77 | 20.58 | 21.58 | 690,203 | +0.72(+3.45%) |
Aug 11, 2022 | 21.81 | 21.88 | 20.01 | 20.86 | 1,067,179 | -0.62(-2.89%) |
Aug 10, 2022 | 24.61 | 25.00 | 21.43 | 21.48 | 990,677 | -4.32(-16.74%) |
Aug 09, 2022 | 26.18 | 26.18 | 25.64 | 25.80 | 159,305 | -0.37(-1.41%) |
Aug 08, 2022 | 26.72 | 26.91 | 26.00 | 26.17 | 259,458 | -0.57(-2.13%) |
Aug 05, 2022 | 26.31 | 26.80 | 26.23 | 26.74 | 99,640 | +0.02(+0.07%) |
Aug 04, 2022 | 26.61 | 27.07 | 26.58 | 26.72 | 134,182 | +0.13(+0.49%) |
Aug 03, 2022 | 26.48 | 26.78 | 26.22 | 26.59 | 217,083 | +0.38(+1.45%) |
Aug 02, 2022 | 26.37 | 26.46 | 25.88 | 26.21 | 251,152 | -0.55(-2.06%) |
Aug 01, 2022 | 26.35 | 26.89 | 26.30 | 26.76 | 138,591 | +0.28(+1.06%) |
Jul 29, 2022 | 25.72 | 26.52 | 25.61 | 26.48 | 155,382 | +0.72(+2.80%) |
Jul 28, 2022 | 25.74 | 25.84 | 25.37 | 25.76 | 260,210 | +0.16(+0.63%) |
Jul 27, 2022 | 25.61 | 25.83 | 25.30 | 25.60 | 180,618 | +0.37(+1.47%) |
Jul 26, 2022 | 26.14 | 26.14 | 25.09 | 25.23 | 211,520 | -0.89(-3.41%) |
Jul 25, 2022 | 25.80 | 26.12 | 25.55 | 26.12 | 122,743 | +0.49(+1.91%) |
Jul 22, 2022 | 26.16 | 26.20 | 25.49 | 25.63 | 99,017 | -0.41(-1.57%) |
Jul 21, 2022 | 25.81 | 26.04 | 25.60 | 26.04 | 107,254 | +0.06(+0.23%) |
Jul 20, 2022 | 26.09 | 26.09 | 25.49 | 25.98 | 214,654 | -0.22(-0.84%) |
Jul 19, 2022 | 25.47 | 26.22 | 25.47 | 26.20 | 184,920 | +0.98(+3.89%) |
Jul 18, 2022 | 24.41 | 25.25 | 24.41 | 25.22 | 257,610 | +1.18(+4.91%) |
Jul 15, 2022 | 23.97 | 24.10 | 23.64 | 24.04 | 148,350 | +0.46(+1.95%) |
Jul 14, 2022 | 23.38 | 23.77 | 23.02 | 23.58 | 132,628 | -0.20(-0.84%) |
Jul 13, 2022 | 24.09 | 24.09 | 23.42 | 23.78 | 196,714 | -0.66(-2.70%) |
Jul 12, 2022 | 24.34 | 24.75 | 24.27 | 24.44 | 133,996 | +0.01(+0.04%) |
Jul 11, 2022 | 24.43 | 24.50 | 24.01 | 24.43 | 155,211 | -0.26(-1.05%) |
Jul 08, 2022 | 25.00 | 25.12 | 24.56 | 24.69 | 197,564 | -0.34(-1.36%) |
Jul 07, 2022 | 24.51 | 25.07 | 24.35 | 25.03 | 154,885 | +0.77(+3.17%) |
Jul 06, 2022 | 24.56 | 24.70 | 23.90 | 24.26 | 151,694 | -0.27(-1.10%) |
Jul 05, 2022 | 24.29 | 24.55 | 23.98 | 24.53 | 194,355 | -0.27(-1.09%) |
Jul 01, 2022 | 24.51 | 24.84 | 24.23 | 24.80 | 81,751 | +0.18(+0.73%) |
Jun 30, 2022 | 23.79 | 24.68 | 23.48 | 24.62 | 212,984 | +0.49(+2.03%) |
Jun 29, 2022 | 24.83 | 24.83 | 24.04 | 24.13 | 260,933 | -0.56(-2.27%) |
Jun 28, 2022 | 25.09 | 25.43 | 24.66 | 24.69 | 263,623 | -0.21(-0.84%) |
Jun 27, 2022 | 25.08 | 25.08 | 24.41 | 24.90 | 167,537 | -0.05(-0.20%) |
Jun 24, 2022 | 24.27 | 24.99 | 24.27 | 24.95 | 199,565 | +0.76(+3.14%) |
Jun 23, 2022 | 23.59 | 24.30 | 23.53 | 24.19 | 332,585 | +1.00(+4.31%) |
Jun 22, 2022 | 23.15 | 23.45 | 22.82 | 23.19 | 223,401 | -0.37(-1.57%) |
Jun 21, 2022 | 23.44 | 23.75 | 23.27 | 23.56 | 213,976 | +0.76(+3.33%) |
Jun 17, 2022 | 22.36 | 23.00 | 22.31 | 22.80 | 259,442 | +0.47(+2.10%) |
Jun 16, 2022 | 22.91 | 23.05 | 22.29 | 22.33 | 343,802 | -1.33(-5.62%) |
Jun 15, 2022 | 24.04 | 24.09 | 23.26 | 23.66 | 295,546 | -0.09(-0.38%) |
Jun 14, 2022 | 24.40 | 24.40 | 23.61 | 23.75 | 260,849 | -0.51(-2.10%) |
Jun 13, 2022 | 23.43 | 24.61 | 23.43 | 24.26 | 389,897 | -0.17(-0.70%) |
Jun 10, 2022 | 25.03 | 25.21 | 24.34 | 24.43 | 269,069 | -1.30(-5.05%) |
Jun 09, 2022 | 26.22 | 26.22 | 25.61 | 25.73 | 242,983 | -0.63(-2.39%) |
Jun 08, 2022 | 26.66 | 26.74 | 25.96 | 26.36 | 325,305 | -0.52(-1.93%) |
Jun 07, 2022 | 26.64 | 26.96 | 26.40 | 26.88 | 299,945 | -0.14(-0.52%) |
Jun 06, 2022 | 27.71 | 27.77 | 26.97 | 27.02 | 216,101 | +0.09(+0.33%) |
Jun 03, 2022 | 26.95 | 27.24 | 26.77 | 26.93 | 178,937 | -0.44(-1.61%) |
Jun 02, 2022 | 26.84 | 27.72 | 26.84 | 27.37 | 315,665 | +0.48(+1.79%) |