Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 23.70 | 24.06 | 23.05 | 23.21 | 124,587 | -0.34(-1.45%) |
Aug 30, 2022 | 23.70 | 23.88 | 23.35 | 23.56 | 79,485 | -0.16(-0.66%) |
Aug 29, 2022 | 23.86 | 23.99 | 23.53 | 23.71 | 58,248 | -0.36(-1.50%) |
Aug 26, 2022 | 24.36 | 24.56 | 23.80 | 24.07 | 87,858 | -0.21(-0.88%) |
Aug 25, 2022 | 23.91 | 24.69 | 23.87 | 24.29 | 131,824 | +0.50(+2.09%) |
Aug 24, 2022 | 23.66 | 23.85 | 23.43 | 23.79 | 83,474 | -0.03(-0.12%) |
Aug 23, 2022 | 24.20 | 24.49 | 23.79 | 23.82 | 118,359 | -0.28(-1.18%) |
Aug 22, 2022 | 24.37 | 24.58 | 23.93 | 24.10 | 136,719 | -0.52(-2.10%) |
Aug 19, 2022 | 24.72 | 24.72 | 24.39 | 24.62 | 91,768 | -0.26(-1.06%) |
Aug 18, 2022 | 24.91 | 25.06 | 24.71 | 24.88 | 95,163 | -0.21(-0.86%) |
Aug 17, 2022 | 25.18 | 25.42 | 24.89 | 25.10 | 190,052 | -0.35(-1.38%) |
Aug 16, 2022 | 25.84 | 25.91 | 25.44 | 25.45 | 229,261 | -0.35(-1.36%) |
Aug 15, 2022 | 25.12 | 25.85 | 25.05 | 25.80 | 139,835 | +0.42(+1.66%) |
Aug 12, 2022 | 25.06 | 25.62 | 24.84 | 25.38 | 184,174 | +0.61(+2.45%) |
Aug 11, 2022 | 24.08 | 24.79 | 24.06 | 24.78 | 149,717 | +0.77(+3.22%) |
Aug 10, 2022 | 24.07 | 24.44 | 23.82 | 24.00 | 133,961 | +0.17(+0.70%) |
Aug 09, 2022 | 23.80 | 24.25 | 23.43 | 23.84 | 174,552 | -0.10(-0.41%) |
Aug 08, 2022 | 24.03 | 24.28 | 23.69 | 23.94 | 155,044 | +0.20(+0.82%) |
Aug 05, 2022 | 23.48 | 23.97 | 23.38 | 23.74 | 118,632 | +0.21(+0.91%) |
Aug 04, 2022 | 23.31 | 23.76 | 22.77 | 23.53 | 203,140 | +0.28(+1.22%) |
Aug 03, 2022 | 23.28 | 23.84 | 22.96 | 23.24 | 235,457 | +0.32(+1.41%) |
Aug 02, 2022 | 22.24 | 24.15 | 22.24 | 22.92 | 438,063 | +0.24(+1.08%) |
Aug 01, 2022 | 22.95 | 23.03 | 22.00 | 22.68 | 292,222 | -0.54(-2.32%) |
Jul 29, 2022 | 22.01 | 23.29 | 21.94 | 23.21 | 259,632 | +1.34(+6.12%) |
Jul 28, 2022 | 21.86 | 21.99 | 21.00 | 21.87 | 414,701 | +0.10(+0.45%) |
Jul 27, 2022 | 21.94 | 21.94 | 21.39 | 21.78 | 105,117 | +0.02(+0.09%) |
Jul 26, 2022 | 21.97 | 22.23 | 21.69 | 21.76 | 71,011 | -0.18(-0.80%) |
Jul 25, 2022 | 21.94 | 22.28 | 21.79 | 21.93 | 127,959 | +0.12(+0.54%) |
Jul 22, 2022 | 22.21 | 22.34 | 21.67 | 21.82 | 126,317 | -0.41(-1.85%) |
Jul 21, 2022 | 21.64 | 22.23 | 21.56 | 22.23 | 134,877 | +0.44(+2.02%) |
Jul 20, 2022 | 21.56 | 21.91 | 21.49 | 21.79 | 315,505 | +0.29(+1.36%) |
Jul 19, 2022 | 21.01 | 21.57 | 20.99 | 21.49 | 182,680 | +0.65(+3.14%) |
Jul 18, 2022 | 21.23 | 21.55 | 20.81 | 20.84 | 113,188 | -0.15(-0.70%) |
Jul 15, 2022 | 21.30 | 21.30 | 20.64 | 20.99 | 133,613 | +0.21(+1.03%) |
Jul 14, 2022 | 22.07 | 22.07 | 20.75 | 20.77 | 158,317 | -1.62(-7.24%) |
Jul 13, 2022 | 22.29 | 22.55 | 21.91 | 22.39 | 106,413 | -0.04(-0.17%) |
Jul 12, 2022 | 22.57 | 22.86 | 22.30 | 22.43 | 105,204 | -0.32(-1.42%) |
Jul 11, 2022 | 22.92 | 23.00 | 22.48 | 22.75 | 93,329 | -0.37(-1.61%) |
Jul 08, 2022 | 23.62 | 23.70 | 23.02 | 23.13 | 108,842 | -0.57(-2.39%) |
Jul 07, 2022 | 24.33 | 24.48 | 23.62 | 23.69 | 108,132 | -0.49(-2.02%) |
Jul 06, 2022 | 24.05 | 24.40 | 23.62 | 24.18 | 190,549 | -0.07(-0.28%) |
Jul 05, 2022 | 24.47 | 24.51 | 23.63 | 24.25 | 212,693 | -0.24(-1.00%) |
Jul 01, 2022 | 24.02 | 24.59 | 23.76 | 24.49 | 200,985 | +0.28(+1.17%) |
Jun 30, 2022 | 23.71 | 24.43 | 23.71 | 24.21 | 170,644 | +0.20(+0.81%) |
Jun 29, 2022 | 24.21 | 24.32 | 23.86 | 24.01 | 208,758 | -0.20(-0.81%) |
Jun 28, 2022 | 24.39 | 24.83 | 24.14 | 24.21 | 102,655 | -0.12(-0.48%) |
Jun 27, 2022 | 24.13 | 24.40 | 23.94 | 24.33 | 197,585 | +0.29(+1.22%) |
Jun 24, 2022 | 23.55 | 24.42 | 23.41 | 24.03 | 478,815 | +0.71(+3.06%) |
Jun 23, 2022 | 23.11 | 23.34 | 22.99 | 23.32 | 125,773 | +0.31(+1.36%) |
Jun 22, 2022 | 22.72 | 23.21 | 22.69 | 23.01 | 144,624 | +0.01(+0.04%) |
Jun 21, 2022 | 22.75 | 23.07 | 22.46 | 23.00 | 220,075 | +0.49(+2.17%) |
Jun 17, 2022 | 22.91 | 23.14 | 22.40 | 22.51 | 307,384 | -0.15(-0.65%) |
Jun 16, 2022 | 23.10 | 23.15 | 22.64 | 22.66 | 278,338 | -0.73(-3.13%) |
Jun 15, 2022 | 23.53 | 23.95 | 23.17 | 23.39 | 152,119 | +0.05(+0.21%) |
Jun 14, 2022 | 23.88 | 24.46 | 23.18 | 23.34 | 200,289 | -0.39(-1.65%) |
Jun 13, 2022 | 24.13 | 24.36 | 23.70 | 23.73 | 409,954 | -0.69(-2.84%) |
Jun 10, 2022 | 24.08 | 24.52 | 24.02 | 24.42 | 463,824 | +0.05(+0.20%) |
Jun 09, 2022 | 24.72 | 24.99 | 24.23 | 24.38 | 151,292 | -0.35(-1.42%) |
Jun 08, 2022 | 24.65 | 25.12 | 24.56 | 24.73 | 116,931 | -0.13(-0.51%) |
Jun 07, 2022 | 24.82 | 24.92 | 24.61 | 24.85 | 159,318 | +0.03(+0.12%) |
Jun 06, 2022 | 24.75 | 25.01 | 24.61 | 24.82 | 192,992 | +0.36(+1.47%) |
Jun 03, 2022 | 24.47 | 24.62 | 24.36 | 24.46 | 123,196 | -0.20(-0.79%) |
Jun 02, 2022 | 24.55 | 24.82 | 24.25 | 24.66 | 136,419 | +0.06(+0.24%) |