Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 25.65 | 25.65 | 24.90 | 24.90 | 79,151 | -0.28(-1.12%) |
Aug 30, 2022 | 25.19 | 25.29 | 24.68 | 25.18 | 153,625 | +0.17(+0.66%) |
Aug 29, 2022 | 24.85 | 25.28 | 24.58 | 25.02 | 75,999 | -0.20(-0.81%) |
Aug 26, 2022 | 26.11 | 26.11 | 25.17 | 25.22 | 94,350 | -0.87(-3.33%) |
Aug 25, 2022 | 26.07 | 26.58 | 25.83 | 26.09 | 119,504 | +0.22(+0.87%) |
Aug 24, 2022 | 25.44 | 26.07 | 25.29 | 25.87 | 92,680 | +0.48(+1.88%) |
Aug 23, 2022 | 25.56 | 25.79 | 25.01 | 25.39 | 152,427 | -0.01(-0.04%) |
Aug 22, 2022 | 25.73 | 26.18 | 25.35 | 25.40 | 82,790 | -0.49(-1.89%) |
Aug 19, 2022 | 26.06 | 26.44 | 25.73 | 25.89 | 119,768 | -0.46(-1.74%) |
Aug 18, 2022 | 26.42 | 26.82 | 25.65 | 26.34 | 133,068 | -0.32(-1.21%) |
Aug 17, 2022 | 26.07 | 26.79 | 25.72 | 26.67 | 136,514 | +0.40(+1.52%) |
Aug 16, 2022 | 25.46 | 26.58 | 25.17 | 26.27 | 97,742 | +0.82(+3.22%) |
Aug 15, 2022 | 24.97 | 25.46 | 24.66 | 25.45 | 116,582 | +0.55(+2.20%) |
Aug 12, 2022 | 25.68 | 25.68 | 23.55 | 24.90 | 257,670 | -1.31(-4.99%) |
Aug 11, 2022 | 26.07 | 26.53 | 25.98 | 26.21 | 118,306 | +0.25(+0.98%) |
Aug 10, 2022 | 25.59 | 26.22 | 25.55 | 25.95 | 122,213 | +0.86(+3.42%) |
Aug 09, 2022 | 25.34 | 25.53 | 24.69 | 25.09 | 131,879 | -0.52(-2.02%) |
Aug 08, 2022 | 25.02 | 26.05 | 25.02 | 25.61 | 168,081 | +0.60(+2.38%) |
Aug 05, 2022 | 23.77 | 25.07 | 23.69 | 25.02 | 88,678 | +0.87(+3.60%) |
Aug 04, 2022 | 23.71 | 24.22 | 23.33 | 24.15 | 173,343 | +0.39(+1.64%) |
Aug 03, 2022 | 23.60 | 24.05 | 23.55 | 23.76 | 98,422 | +0.17(+0.70%) |
Aug 02, 2022 | 23.08 | 23.72 | 22.88 | 23.59 | 107,867 | +0.51(+2.20%) |
Aug 01, 2022 | 22.97 | 23.22 | 22.67 | 23.08 | 100,351 | -0.01(-0.04%) |
Jul 29, 2022 | 22.39 | 23.21 | 22.25 | 23.09 | 107,807 | +0.70(+3.14%) |
Jul 28, 2022 | 22.34 | 22.49 | 21.73 | 22.39 | 187,037 | +0.22(+1.01%) |
Jul 27, 2022 | 21.84 | 22.37 | 21.45 | 22.17 | 156,319 | +0.38(+1.74%) |
Jul 26, 2022 | 21.43 | 21.85 | 21.10 | 21.79 | 78,356 | +0.40(+1.87%) |
Jul 25, 2022 | 21.12 | 21.68 | 21.12 | 21.39 | 67,252 | +0.17(+0.78%) |
Jul 22, 2022 | 21.96 | 21.96 | 20.99 | 21.22 | 79,548 | -0.53(-2.42%) |
Jul 21, 2022 | 21.61 | 21.78 | 21.17 | 21.75 | 59,137 | +0.09(+0.40%) |
Jul 20, 2022 | 21.38 | 22.00 | 21.23 | 21.66 | 126,875 | +0.36(+1.69%) |
Jul 19, 2022 | 20.85 | 21.48 | 20.85 | 21.30 | 94,956 | +0.55(+2.67%) |
Jul 18, 2022 | 21.35 | 21.44 | 20.53 | 20.75 | 84,150 | -0.01(-0.05%) |
Jul 15, 2022 | 20.00 | 20.82 | 19.58 | 20.75 | 208,598 | +1.30(+6.70%) |
Jul 14, 2022 | 19.59 | 19.67 | 18.92 | 19.45 | 171,794 | -0.75(-3.71%) |
Jul 13, 2022 | 20.10 | 20.66 | 19.84 | 20.20 | 87,490 | -0.19(-0.95%) |
Jul 12, 2022 | 20.05 | 20.79 | 20.05 | 20.39 | 129,008 | +0.39(+1.95%) |
Jul 11, 2022 | 21.88 | 21.91 | 19.83 | 20.01 | 185,521 | -2.06(-9.35%) |
Jul 08, 2022 | 21.70 | 22.15 | 21.36 | 22.07 | 515,126 | +0.51(+2.35%) |
Jul 07, 2022 | 20.39 | 21.56 | 20.39 | 21.56 | 258,981 | +1.11(+5.42%) |
Jul 06, 2022 | 20.08 | 20.81 | 19.68 | 20.45 | 1,447,623 | +0.71(+3.60%) |
Jul 05, 2022 | 19.30 | 19.76 | 18.48 | 19.74 | 278,952 | +0.33(+1.70%) |
Jul 01, 2022 | 19.22 | 19.65 | 19.02 | 19.41 | 181,003 | +0.27(+1.42%) |
Jun 30, 2022 | 18.30 | 19.16 | 18.01 | 19.14 | 225,269 | +0.70(+3.80%) |
Jun 29, 2022 | 19.26 | 19.27 | 18.24 | 18.44 | 295,184 | -0.71(-3.71%) |
Jun 28, 2022 | 19.46 | 19.50 | 18.75 | 19.15 | 394,635 | -0.28(-1.45%) |
Jun 27, 2022 | 19.83 | 19.93 | 19.10 | 19.43 | 459,388 | +0.80(+4.28%) |
Jun 24, 2022 | 18.42 | 19.52 | 18.42 | 18.63 | 1,574,074 | +0.37(+2.02%) |
Jun 23, 2022 | 18.65 | 19.09 | 18.12 | 18.26 | 206,097 | -0.36(-1.93%) |
Jun 22, 2022 | 18.33 | 18.94 | 18.22 | 18.62 | 264,386 | +0.32(+1.75%) |
Jun 21, 2022 | 18.69 | 18.84 | 18.08 | 18.30 | 286,813 | -0.14(-0.74%) |
Jun 17, 2022 | 18.09 | 18.87 | 17.84 | 18.44 | 413,817 | +0.54(+2.99%) |
Jun 16, 2022 | 18.02 | 18.31 | 17.27 | 17.90 | 359,308 | -0.65(-3.51%) |
Jun 15, 2022 | 17.60 | 18.74 | 17.26 | 18.56 | 420,048 | +0.90(+5.07%) |
Jun 14, 2022 | 19.00 | 19.31 | 17.26 | 17.66 | 669,419 | -1.21(-6.40%) |
Jun 13, 2022 | 20.42 | 20.42 | 17.92 | 18.87 | 1,457,683 | -1.97(-9.43%) |
Jun 10, 2022 | 21.95 | 22.00 | 20.33 | 20.83 | 3,295,294 | -3.13(-13.07%) |
Jun 09, 2022 | 22.74 | 24.41 | 22.74 | 23.97 | 505,226 | +0.60(+2.58%) |
Jun 08, 2022 | 25.10 | 25.20 | 22.21 | 23.36 | 614,142 | -3.82(-14.07%) |
Jun 07, 2022 | 27.06 | 27.61 | 25.52 | 27.19 | 315,249 | +0.12(+0.43%) |
Jun 06, 2022 | 26.77 | 27.72 | 26.41 | 27.07 | 211,915 | +0.82(+3.11%) |
Jun 03, 2022 | 25.74 | 26.96 | 25.72 | 26.25 | 140,523 | +0.39(+1.50%) |
Jun 02, 2022 | 25.43 | 26.07 | 24.95 | 25.86 | 158,715 | +0.43(+1.68%) |