Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.51 | 20.68 | 20.21 | 20.29 | 601,062 | -0.07(-0.34%) |
Aug 30, 2022 | 20.60 | 20.64 | 20.25 | 20.36 | 359,233 | -0.16(-0.78%) |
Aug 29, 2022 | 20.83 | 20.97 | 20.50 | 20.52 | 519,662 | -0.58(-2.75%) |
Aug 26, 2022 | 21.41 | 21.63 | 21.00 | 21.10 | 617,790 | -0.42(-1.95%) |
Aug 25, 2022 | 20.80 | 21.57 | 20.65 | 21.52 | 732,528 | +0.84(+4.06%) |
Aug 24, 2022 | 20.90 | 21.05 | 20.65 | 20.68 | 309,765 | -0.23(-1.10%) |
Aug 23, 2022 | 21.49 | 21.64 | 20.89 | 20.91 | 402,759 | -0.54(-2.52%) |
Aug 22, 2022 | 21.63 | 21.74 | 21.17 | 21.45 | 430,650 | -0.55(-2.50%) |
Aug 19, 2022 | 22.48 | 22.49 | 21.92 | 22.00 | 430,748 | -0.60(-2.65%) |
Aug 18, 2022 | 22.59 | 22.93 | 22.50 | 22.60 | 306,813 | -0.11(-0.48%) |
Aug 17, 2022 | 22.90 | 22.98 | 22.43 | 22.71 | 487,086 | -0.64(-2.74%) |
Aug 16, 2022 | 23.21 | 23.68 | 22.74 | 23.35 | 613,437 | -0.04(-0.17%) |
Aug 15, 2022 | 22.48 | 23.50 | 22.30 | 23.39 | 504,438 | -0.24(-1.02%) |
Aug 12, 2022 | 23.81 | 24.11 | 23.59 | 23.63 | 358,821 | +0.09(+0.38%) |
Aug 11, 2022 | 24.00 | 24.30 | 23.40 | 23.54 | 605,025 | -0.18(-0.76%) |
Aug 10, 2022 | 24.07 | 24.68 | 23.69 | 23.72 | 697,725 | +0.25(+1.07%) |
Aug 09, 2022 | 24.38 | 24.38 | 23.27 | 23.47 | 532,122 | -0.93(-3.81%) |
Aug 08, 2022 | 24.69 | 26.08 | 24.31 | 24.40 | 920,274 | -0.12(-0.49%) |
Aug 05, 2022 | 25.51 | 25.88 | 23.26 | 24.52 | 1,492,900 | -3.78(-13.36%) |
Aug 04, 2022 | 28.75 | 28.91 | 28.27 | 28.30 | 328,888 | -0.30(-1.05%) |
Aug 03, 2022 | 27.82 | 28.62 | 27.82 | 28.60 | 263,461 | +0.95(+3.44%) |
Aug 02, 2022 | 27.37 | 28.15 | 27.37 | 27.65 | 211,238 | -0.04(-0.14%) |
Aug 01, 2022 | 27.74 | 28.18 | 27.13 | 27.69 | 420,587 | -0.41(-1.46%) |
Jul 29, 2022 | 27.91 | 28.37 | 27.62 | 28.10 | 411,804 | +0.25(+0.90%) |
Jul 28, 2022 | 26.98 | 27.97 | 26.82 | 27.85 | 423,072 | +0.81(+3.00%) |
Jul 27, 2022 | 26.28 | 27.05 | 26.23 | 27.04 | 407,673 | +1.11(+4.28%) |
Jul 26, 2022 | 26.27 | 26.27 | 25.74 | 25.93 | 363,087 | -0.46(-1.74%) |
Jul 25, 2022 | 26.72 | 26.72 | 26.25 | 26.39 | 328,093 | -0.22(-0.83%) |
Jul 22, 2022 | 27.26 | 27.33 | 26.27 | 26.61 | 291,149 | -0.50(-1.84%) |
Jul 21, 2022 | 26.74 | 27.18 | 26.39 | 27.11 | 287,518 | +0.16(+0.59%) |
Jul 20, 2022 | 26.40 | 26.99 | 26.11 | 26.95 | 316,299 | +0.17(+0.63%) |
Jul 19, 2022 | 26.10 | 26.96 | 25.92 | 26.78 | 376,395 | +1.25(+4.90%) |
Jul 18, 2022 | 25.69 | 26.34 | 25.36 | 25.53 | 464,466 | +0.35(+1.39%) |
Jul 15, 2022 | 24.88 | 25.52 | 24.66 | 25.18 | 366,284 | +0.86(+3.54%) |
Jul 14, 2022 | 24.34 | 24.65 | 23.80 | 24.32 | 426,480 | -0.44(-1.78%) |
Jul 13, 2022 | 25.17 | 25.29 | 24.50 | 24.76 | 448,097 | -0.99(-3.84%) |
Jul 12, 2022 | 25.41 | 26.10 | 25.41 | 25.75 | 281,107 | +0.19(+0.74%) |
Jul 11, 2022 | 25.37 | 25.60 | 25.07 | 25.56 | 234,121 | -0.15(-0.58%) |
Jul 08, 2022 | 25.66 | 26.01 | 25.21 | 25.71 | 374,954 | -0.07(-0.27%) |
Jul 07, 2022 | 25.74 | 26.30 | 25.55 | 25.78 | 395,583 | +0.16(+0.62%) |
Jul 06, 2022 | 25.79 | 25.95 | 25.30 | 25.62 | 284,014 | -0.41(-1.58%) |
Jul 05, 2022 | 25.29 | 26.03 | 24.97 | 26.03 | 420,353 | +0.16(+0.62%) |
Jul 01, 2022 | 25.05 | 25.96 | 25.00 | 25.87 | 397,721 | +0.76(+3.03%) |
Jun 30, 2022 | 25.15 | 25.61 | 24.60 | 25.11 | 380,955 | -0.45(-1.76%) |
Jun 29, 2022 | 26.06 | 26.06 | 25.26 | 25.56 | 304,476 | -0.56(-2.14%) |
Jun 28, 2022 | 26.93 | 27.16 | 26.04 | 26.12 | 416,656 | -0.56(-2.10%) |
Jun 27, 2022 | 26.52 | 26.91 | 25.68 | 26.68 | 469,725 | +0.26(+0.98%) |
Jun 24, 2022 | 25.09 | 26.42 | 25.09 | 26.42 | 1,379,376 | +1.80(+7.31%) |
Jun 23, 2022 | 24.21 | 24.63 | 23.98 | 24.62 | 543,691 | +0.59(+2.46%) |
Jun 22, 2022 | 23.07 | 24.29 | 23.07 | 24.03 | 758,940 | +0.45(+1.91%) |
Jun 21, 2022 | 23.76 | 24.15 | 23.46 | 23.58 | 751,145 | +0.43(+1.86%) |
Jun 17, 2022 | 22.72 | 23.41 | 22.47 | 23.15 | 1,334,099 | +0.60(+2.66%) |
Jun 16, 2022 | 23.90 | 24.01 | 22.27 | 22.55 | 791,658 | -1.92(-7.85%) |
Jun 15, 2022 | 25.16 | 25.16 | 23.76 | 24.47 | 914,876 | -0.29(-1.17%) |
Jun 14, 2022 | 25.39 | 25.68 | 24.29 | 24.76 | 616,600 | -0.60(-2.37%) |
Jun 13, 2022 | 26.05 | 26.36 | 25.17 | 25.36 | 447,083 | -1.71(-6.32%) |
Jun 10, 2022 | 27.50 | 28.28 | 26.91 | 27.07 | 311,671 | -0.98(-3.49%) |
Jun 09, 2022 | 28.97 | 28.97 | 28.03 | 28.05 | 460,313 | -1.11(-3.81%) |
Jun 08, 2022 | 28.79 | 29.19 | 28.50 | 29.16 | 314,557 | +0.15(+0.52%) |
Jun 07, 2022 | 27.91 | 29.05 | 27.89 | 29.01 | 266,574 | +0.65(+2.29%) |
Jun 06, 2022 | 28.62 | 28.66 | 27.89 | 28.36 | 328,666 | +0.01(+0.04%) |
Jun 03, 2022 | 28.50 | 28.61 | 27.95 | 28.35 | 325,871 | -0.42(-1.46%) |
Jun 02, 2022 | 27.94 | 28.80 | 27.80 | 28.77 | 379,456 | +0.58(+2.06%) |