Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 25.71 | 25.71 | 24.96 | 24.96 | 78,954 | -0.28(-1.12%) |
Aug 30, 2022 | 25.25 | 25.35 | 24.75 | 25.25 | 153,243 | +0.17(+0.66%) |
Aug 29, 2022 | 24.91 | 25.34 | 24.64 | 25.08 | 75,809 | -0.21(-0.81%) |
Aug 26, 2022 | 26.18 | 26.18 | 25.24 | 25.28 | 94,115 | -0.87(-3.33%) |
Aug 25, 2022 | 26.14 | 26.64 | 25.89 | 26.16 | 119,206 | +0.23(+0.87%) |
Aug 24, 2022 | 25.50 | 26.14 | 25.35 | 25.93 | 92,449 | +0.48(+1.88%) |
Aug 23, 2022 | 25.63 | 25.85 | 25.07 | 25.45 | 152,047 | -0.01(-0.04%) |
Aug 22, 2022 | 25.79 | 26.24 | 25.41 | 25.46 | 82,583 | -0.49(-1.89%) |
Aug 19, 2022 | 26.13 | 26.51 | 25.79 | 25.95 | 119,470 | -0.46(-1.74%) |
Aug 18, 2022 | 26.49 | 26.89 | 25.71 | 26.41 | 132,736 | -0.32(-1.21%) |
Aug 17, 2022 | 26.14 | 26.86 | 25.78 | 26.73 | 136,174 | +0.40(+1.52%) |
Aug 16, 2022 | 25.52 | 26.64 | 25.24 | 26.33 | 97,499 | +0.82(+3.22%) |
Aug 15, 2022 | 25.03 | 25.52 | 24.73 | 25.51 | 116,292 | +0.55(+2.20%) |
Aug 12, 2022 | 25.74 | 25.74 | 23.61 | 24.96 | 257,027 | -1.31(-4.99%) |
Aug 11, 2022 | 26.14 | 26.60 | 26.05 | 26.27 | 118,011 | +0.25(+0.98%) |
Aug 10, 2022 | 25.66 | 26.28 | 25.62 | 26.02 | 121,908 | +0.86(+3.42%) |
Aug 09, 2022 | 25.40 | 25.60 | 24.76 | 25.16 | 131,550 | -0.52(-2.02%) |
Aug 08, 2022 | 25.08 | 26.12 | 25.08 | 25.68 | 167,662 | +0.60(+2.38%) |
Aug 05, 2022 | 23.83 | 25.13 | 23.75 | 25.08 | 88,457 | +0.87(+3.60%) |
Aug 04, 2022 | 23.77 | 24.28 | 23.39 | 24.21 | 172,911 | +0.39(+1.64%) |
Aug 03, 2022 | 23.66 | 24.11 | 23.61 | 23.82 | 98,177 | +0.17(+0.70%) |
Aug 02, 2022 | 23.14 | 23.78 | 22.93 | 23.65 | 107,598 | +0.51(+2.20%) |
Aug 01, 2022 | 23.02 | 23.28 | 22.73 | 23.14 | 100,101 | -0.01(-0.04%) |
Jul 29, 2022 | 22.45 | 23.27 | 22.30 | 23.15 | 107,539 | +0.70(+3.14%) |
Jul 28, 2022 | 22.40 | 22.54 | 21.78 | 22.45 | 186,571 | +0.22(+1.01%) |
Jul 27, 2022 | 21.90 | 22.42 | 21.50 | 22.22 | 155,930 | +0.38(+1.74%) |
Jul 26, 2022 | 21.48 | 21.91 | 21.15 | 21.84 | 78,161 | +0.40(+1.87%) |
Jul 25, 2022 | 21.18 | 21.73 | 21.18 | 21.44 | 67,084 | +0.17(+0.78%) |
Jul 22, 2022 | 22.02 | 22.02 | 21.04 | 21.27 | 79,350 | -0.53(-2.42%) |
Jul 21, 2022 | 21.67 | 21.83 | 21.23 | 21.80 | 58,990 | +0.09(+0.40%) |
Jul 20, 2022 | 21.43 | 22.06 | 21.28 | 21.71 | 126,558 | +0.36(+1.69%) |
Jul 19, 2022 | 20.90 | 21.54 | 20.90 | 21.35 | 94,719 | +0.56(+2.67%) |
Jul 18, 2022 | 21.40 | 21.49 | 20.58 | 20.80 | 83,940 | -0.01(-0.05%) |
Jul 15, 2022 | 20.05 | 20.88 | 19.63 | 20.81 | 208,078 | +1.31(+6.70%) |
Jul 14, 2022 | 19.64 | 19.72 | 18.96 | 19.50 | 171,366 | -0.75(-3.71%) |
Jul 13, 2022 | 20.15 | 20.71 | 19.89 | 20.25 | 87,272 | -0.20(-0.95%) |
Jul 12, 2022 | 20.10 | 20.85 | 20.10 | 20.45 | 128,687 | +0.39(+1.95%) |
Jul 11, 2022 | 21.94 | 21.97 | 19.88 | 20.06 | 185,059 | -2.07(-9.35%) |
Jul 08, 2022 | 21.75 | 22.20 | 21.41 | 22.12 | 513,843 | +0.51(+2.35%) |
Jul 07, 2022 | 20.44 | 21.62 | 20.44 | 21.62 | 258,335 | +1.11(+5.42%) |
Jul 06, 2022 | 20.13 | 20.87 | 19.73 | 20.50 | 1,444,016 | +0.71(+3.60%) |
Jul 05, 2022 | 19.35 | 19.81 | 18.52 | 19.79 | 278,257 | +0.33(+1.70%) |
Jul 01, 2022 | 19.27 | 19.70 | 19.07 | 19.46 | 180,552 | +0.27(+1.42%) |
Jun 30, 2022 | 18.35 | 19.21 | 18.06 | 19.19 | 224,707 | +0.70(+3.80%) |
Jun 29, 2022 | 19.30 | 19.32 | 18.29 | 18.49 | 294,448 | -0.71(-3.71%) |
Jun 28, 2022 | 19.51 | 19.55 | 18.80 | 19.20 | 393,652 | -0.28(-1.45%) |
Jun 27, 2022 | 19.88 | 19.98 | 19.15 | 19.48 | 458,244 | +0.80(+4.28%) |
Jun 24, 2022 | 18.47 | 19.57 | 18.47 | 18.68 | 1,570,151 | +0.37(+2.02%) |
Jun 23, 2022 | 18.70 | 19.14 | 18.16 | 18.31 | 205,583 | -0.36(-1.93%) |
Jun 22, 2022 | 18.38 | 18.98 | 18.26 | 18.67 | 263,728 | +0.32(+1.75%) |
Jun 21, 2022 | 18.74 | 18.89 | 18.13 | 18.35 | 286,098 | -0.14(-0.74%) |
Jun 17, 2022 | 18.13 | 18.91 | 17.88 | 18.49 | 412,785 | +0.54(+2.99%) |
Jun 16, 2022 | 18.07 | 18.35 | 17.31 | 17.95 | 358,413 | -0.65(-3.51%) |
Jun 15, 2022 | 17.65 | 18.79 | 17.30 | 18.60 | 419,001 | +0.90(+5.07%) |
Jun 14, 2022 | 19.05 | 19.36 | 17.30 | 17.70 | 667,751 | -1.21(-6.40%) |
Jun 13, 2022 | 20.48 | 20.48 | 17.97 | 18.91 | 1,454,051 | -1.97(-9.43%) |
Jun 10, 2022 | 22.01 | 22.06 | 20.38 | 20.88 | 3,287,083 | -3.14(-13.07%) |
Jun 09, 2022 | 22.80 | 24.47 | 22.80 | 24.03 | 503,967 | +0.60(+2.58%) |
Jun 08, 2022 | 25.17 | 25.26 | 22.26 | 23.42 | 612,612 | -3.83(-14.07%) |
Jun 07, 2022 | 27.13 | 27.67 | 25.59 | 27.25 | 314,463 | +0.12(+0.43%) |
Jun 06, 2022 | 26.84 | 27.79 | 26.47 | 27.14 | 211,386 | +0.82(+3.11%) |
Jun 03, 2022 | 25.80 | 27.03 | 25.78 | 26.32 | 140,172 | +0.39(+1.50%) |
Jun 02, 2022 | 25.49 | 26.13 | 25.01 | 25.93 | 158,320 | +0.43(+1.68%) |