Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 22.52 | 22.86 | 22.43 | 22.68 | 8,034 | -0.23(-1.00%) |
Aug 30, 2022 | 23.26 | 23.26 | 22.91 | 22.91 | 1,288 | -0.05(-0.23%) |
Aug 29, 2022 | 22.57 | 22.96 | 22.45 | 22.96 | 1,467 | -0.06(-0.27%) |
Aug 26, 2022 | 23.49 | 23.49 | 22.96 | 23.02 | 10,311 | -0.50(-2.15%) |
Aug 25, 2022 | 23.56 | 23.68 | 23.53 | 23.53 | 1,821 | -0.04(-0.16%) |
Aug 24, 2022 | 23.72 | 23.97 | 23.45 | 23.56 | 9,336 | -0.23(-0.96%) |
Aug 23, 2022 | 23.84 | 24.09 | 23.53 | 23.79 | 4,715 | -0.07(-0.28%) |
Aug 22, 2022 | 24.12 | 24.52 | 23.63 | 23.86 | 31,645 | -0.28(-1.14%) |
Aug 19, 2022 | 24.20 | 24.41 | 24.10 | 24.14 | 5,141 | -0.35(-1.44%) |
Aug 18, 2022 | 24.34 | 24.49 | 24.15 | 24.49 | 9,622 | -0.04(-0.16%) |
Aug 17, 2022 | 24.37 | 24.84 | 24.15 | 24.53 | 8,668 | -0.14(-0.58%) |
Aug 16, 2022 | 24.33 | 24.73 | 24.33 | 24.67 | 12,988 | -0.24(-0.96%) |
Aug 15, 2022 | 24.65 | 25.18 | 24.29 | 24.91 | 26,305 | +0.30(+1.20%) |
Aug 12, 2022 | 24.28 | 24.61 | 24.10 | 24.61 | 23,940 | +0.39(+1.61%) |
Aug 11, 2022 | 24.53 | 24.71 | 23.91 | 24.22 | 31,327 | +0.19(+0.79%) |
Aug 10, 2022 | 23.34 | 24.31 | 23.34 | 24.03 | 47,539 | +0.77(+3.32%) |
Aug 09, 2022 | 22.90 | 23.51 | 22.88 | 23.26 | 22,132 | +0.04(+0.16%) |
Aug 08, 2022 | 23.35 | 23.59 | 22.90 | 23.22 | 28,255 | +0.01(+0.04%) |
Aug 05, 2022 | 23.53 | 23.53 | 22.88 | 23.21 | 26,112 | -0.47(-1.97%) |
Aug 04, 2022 | 23.52 | 24.19 | 23.19 | 23.68 | 36,993 | +0.10(+0.44%) |
Aug 03, 2022 | 23.28 | 23.62 | 23.06 | 23.57 | 30,489 | +0.27(+1.14%) |
Aug 02, 2022 | 23.00 | 23.31 | 22.79 | 23.31 | 15,961 | +0.02(+0.08%) |
Aug 01, 2022 | 22.02 | 23.33 | 22.02 | 23.29 | 26,305 | +1.09(+4.89%) |
Jul 29, 2022 | 22.01 | 23.38 | 22.01 | 22.20 | 15,875 | -0.30(-1.31%) |
Jul 28, 2022 | 22.48 | 22.82 | 22.24 | 22.50 | 11,835 | -0.18(-0.80%) |
Jul 27, 2022 | 21.34 | 23.10 | 21.32 | 22.68 | 38,755 | +1.39(+6.53%) |
Jul 26, 2022 | 21.10 | 21.47 | 21.10 | 21.29 | 25,494 | -0.10(-0.49%) |
Jul 25, 2022 | 21.09 | 21.53 | 21.03 | 21.39 | 14,507 | +0.34(+1.63%) |
Jul 22, 2022 | 21.00 | 21.17 | 20.74 | 21.05 | 10,573 | +0.08(+0.36%) |
Jul 21, 2022 | 21.43 | 21.43 | 20.72 | 20.97 | 26,041 | -0.11(-0.54%) |
Jul 20, 2022 | 20.95 | 21.33 | 20.85 | 21.09 | 70,740 | -0.23(-1.09%) |
Jul 19, 2022 | 21.01 | 21.70 | 20.99 | 21.32 | 24,400 | +0.40(+1.89%) |
Jul 18, 2022 | 20.86 | 21.43 | 20.48 | 20.93 | 52,333 | -0.07(-0.32%) |
Jul 15, 2022 | 20.68 | 21.04 | 20.08 | 20.99 | 20,525 | +0.88(+4.36%) |
Jul 14, 2022 | 20.50 | 20.50 | 20.11 | 20.12 | 15,472 | -0.38(-1.86%) |
Jul 13, 2022 | 20.76 | 20.81 | 20.50 | 20.50 | 13,610 | -0.36(-1.73%) |
Jul 12, 2022 | 20.95 | 21.00 | 20.86 | 20.86 | 3,319 | -0.23(-1.08%) |
Jul 11, 2022 | 20.97 | 21.09 | 20.86 | 21.09 | 8,973 | +0.04(+0.18%) |
Jul 08, 2022 | 21.03 | 21.56 | 20.91 | 21.05 | 10,096 | -0.18(-0.85%) |
Jul 07, 2022 | 20.96 | 21.23 | 20.84 | 21.23 | 10,497 | +0.26(+1.23%) |
Jul 06, 2022 | 20.92 | 21.22 | 20.83 | 20.97 | 14,068 | -0.22(-1.03%) |
Jul 05, 2022 | 21.21 | 21.41 | 20.82 | 21.19 | 22,026 | -0.10(-0.49%) |
Jul 01, 2022 | 21.76 | 21.76 | 21.27 | 21.30 | 9,217 | -0.46(-2.10%) |
Jun 30, 2022 | 21.55 | 21.75 | 21.34 | 21.75 | 6,303 | +0.09(+0.40%) |
Jun 29, 2022 | 22.90 | 23.31 | 21.41 | 21.67 | 20,608 | -1.71(-7.33%) |
Jun 28, 2022 | 22.27 | 23.38 | 22.27 | 23.38 | 1,362 | +1.29(+5.82%) |
Jun 27, 2022 | 22.40 | 22.76 | 22.10 | 22.10 | 11,307 | -0.53(-2.36%) |
Jun 24, 2022 | 22.30 | 23.28 | 22.16 | 22.63 | 9,246 | +0.81(+3.71%) |
Jun 23, 2022 | 21.86 | 22.10 | 21.52 | 21.82 | 25,985 | +0.30(+1.42%) |
Jun 22, 2022 | 21.97 | 22.67 | 21.27 | 21.52 | 15,112 | -0.50(-2.25%) |
Jun 21, 2022 | 21.94 | 22.59 | 21.85 | 22.01 | 9,590 | -0.17(-0.77%) |
Jun 17, 2022 | 20.88 | 22.54 | 20.80 | 22.18 | 52,449 | +1.31(+6.26%) |
Jun 16, 2022 | 20.72 | 21.01 | 20.67 | 20.88 | 28,288 | -0.16(-0.77%) |
Jun 15, 2022 | 20.80 | 21.35 | 20.49 | 21.04 | 18,206 | +0.56(+2.73%) |
Jun 14, 2022 | 21.46 | 21.78 | 20.39 | 20.48 | 46,013 | -0.85(-4.00%) |
Jun 13, 2022 | 22.52 | 22.52 | 21.01 | 21.33 | 31,039 | -1.19(-5.30%) |
Jun 10, 2022 | 22.72 | 23.11 | 22.18 | 22.52 | 15,891 | -0.24(-1.04%) |
Jun 09, 2022 | 22.84 | 23.41 | 22.39 | 22.76 | 11,846 | -0.27(-1.15%) |
Jun 08, 2022 | 23.32 | 23.32 | 22.78 | 23.03 | 3,573 | -0.25(-1.06%) |
Jun 07, 2022 | 23.07 | 23.41 | 23.07 | 23.27 | 9,115 | +0.17(+0.74%) |
Jun 06, 2022 | 23.36 | 23.36 | 23.03 | 23.10 | 5,989 | -0.23(-0.98%) |
Jun 03, 2022 | 23.27 | 23.50 | 23.27 | 23.33 | 2,383 | -0.13(-0.57%) |
Jun 02, 2022 | 22.90 | 23.61 | 22.74 | 23.46 | 8,161 | +0.55(+2.40%) |