Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 25.33 | 25.33 | 25.09 | 25.25 | 2,957 | +0.37(+1.49%) |
Aug 30, 2022 | 24.89 | 24.89 | 24.78 | 24.88 | 712 | -0.59(-2.32%) |
Aug 29, 2022 | 25.39 | 25.91 | 25.39 | 25.47 | 1,013 | -0.34(-1.31%) |
Aug 26, 2022 | 26.87 | 26.87 | 25.81 | 25.81 | 1,158 | -1.47(-5.38%) |
Aug 25, 2022 | 27.18 | 27.30 | 26.91 | 27.27 | 7,284 | -0.06(-0.21%) |
Aug 24, 2022 | 26.80 | 27.45 | 26.66 | 27.33 | 17,055 | +0.76(+2.88%) |
Aug 23, 2022 | 26.12 | 26.57 | 26.12 | 26.57 | 830 | +0.61(+2.35%) |
Aug 22, 2022 | 26.26 | 26.26 | 25.83 | 25.96 | 1,729 | -0.48(-1.82%) |
Aug 19, 2022 | 26.40 | 26.50 | 26.40 | 26.44 | 2,147 | -0.69(-2.56%) |
Aug 18, 2022 | 27.06 | 27.18 | 26.54 | 27.13 | 4,742 | -0.10(-0.38%) |
Aug 17, 2022 | 27.66 | 27.98 | 27.24 | 27.24 | 1,086 | -0.88(-3.14%) |
Aug 16, 2022 | 28.73 | 28.73 | 28.07 | 28.12 | 5,123 | -0.85(-2.95%) |
Aug 15, 2022 | 28.64 | 28.98 | 28.54 | 28.97 | 2,228 | +0.45(+1.56%) |
Aug 12, 2022 | 27.81 | 28.59 | 27.68 | 28.53 | 8,021 | +1.35(+4.95%) |
Aug 11, 2022 | 28.33 | 28.35 | 27.01 | 27.18 | 2,410 | -0.99(-3.51%) |
Aug 10, 2022 | 27.38 | 28.17 | 27.38 | 28.17 | 2,192 | +1.30(+4.83%) |
Aug 09, 2022 | 26.80 | 26.98 | 26.63 | 26.88 | 1,879 | -0.60(-2.17%) |
Aug 08, 2022 | 27.28 | 27.81 | 27.18 | 27.47 | 5,884 | +0.32(+1.18%) |
Aug 05, 2022 | 25.72 | 27.15 | 25.72 | 27.15 | 3,656 | +1.18(+4.54%) |
Aug 04, 2022 | 25.32 | 25.99 | 25.29 | 25.97 | 1,331 | +1.15(+4.62%) |
Aug 03, 2022 | 25.23 | 25.23 | 24.76 | 24.83 | 1,618 | +1.08(+4.56%) |
Aug 02, 2022 | 22.97 | 23.91 | 22.97 | 23.75 | 3,407 | +0.61(+2.62%) |
Aug 01, 2022 | 23.46 | 23.85 | 23.14 | 23.14 | 2,102 | -0.79(-3.28%) |
Jul 29, 2022 | 24.10 | 24.13 | 23.84 | 23.92 | 5,026 | -0.72(-2.91%) |
Jul 28, 2022 | 24.50 | 24.64 | 24.50 | 24.64 | 3,238 | -0.35(-1.40%) |
Jul 27, 2022 | 24.41 | 24.99 | 24.41 | 24.99 | 2,553 | +0.54(+2.20%) |
Jul 26, 2022 | 24.02 | 24.73 | 24.02 | 24.45 | 1,077 | +0.27(+1.10%) |
Jul 25, 2022 | 24.12 | 24.21 | 23.81 | 24.19 | 2,744 | -0.17(-0.68%) |
Jul 22, 2022 | 24.80 | 24.80 | 24.33 | 24.35 | 1,840 | -1.27(-4.95%) |
Jul 21, 2022 | 25.62 | 25.64 | 25.61 | 25.62 | 1,556 | -0.19(-0.72%) |
Jul 20, 2022 | 25.49 | 26.01 | 25.49 | 25.80 | 1,479 | +0.80(+3.19%) |
Jul 19, 2022 | 23.88 | 25.10 | 23.88 | 25.01 | 4,465 | +1.23(+5.18%) |
Jul 18, 2022 | 24.94 | 25.15 | 23.70 | 23.78 | 7,096 | -0.71(-2.89%) |
Jul 15, 2022 | 24.46 | 24.48 | 23.91 | 24.48 | 2,923 | +0.11(+0.45%) |
Jul 14, 2022 | 24.32 | 24.40 | 24.21 | 24.37 | 1,982 | -0.45(-1.81%) |
Jul 13, 2022 | 23.41 | 24.87 | 23.41 | 24.82 | 5,038 | +0.61(+2.53%) |
Jul 12, 2022 | 23.92 | 24.21 | 23.06 | 24.21 | 1,949 | +0.36(+1.53%) |
Jul 11, 2022 | 25.23 | 25.23 | 23.85 | 23.85 | 8,407 | -1.39(-5.52%) |
Jul 08, 2022 | 24.98 | 25.26 | 24.79 | 25.24 | 6,681 | +0.36(+1.44%) |
Jul 07, 2022 | 24.65 | 25.15 | 24.64 | 24.88 | 5,275 | +0.91(+3.81%) |
Jul 06, 2022 | 24.43 | 24.44 | 23.76 | 23.97 | 2,086 | +0.24(+1.02%) |
Jul 05, 2022 | 21.95 | 23.73 | 21.92 | 23.73 | 5,393 | +1.46(+6.57%) |
Jul 01, 2022 | 21.90 | 22.26 | 21.90 | 22.26 | 886 | +0.74(+3.45%) |
Jun 30, 2022 | 21.25 | 21.74 | 21.22 | 21.52 | 1,889 | -0.04(-0.17%) |
Jun 29, 2022 | 21.32 | 21.56 | 21.25 | 21.56 | 2,400 | +0.17(+0.82%) |
Jun 28, 2022 | 22.15 | 22.15 | 21.38 | 21.38 | 1,689 | -0.80(-3.60%) |
Jun 27, 2022 | 22.37 | 22.37 | 22.05 | 22.18 | 1,913 | -0.11(-0.51%) |
Jun 24, 2022 | 22.44 | 22.44 | 21.53 | 22.29 | 1,692 | +0.24(+1.10%) |
Jun 23, 2022 | 21.38 | 22.12 | 21.20 | 22.05 | 7,893 | +1.13(+5.38%) |
Jun 22, 2022 | 20.14 | 21.11 | 20.14 | 20.93 | 5,620 | +0.40(+1.96%) |
Jun 21, 2022 | 20.50 | 21.04 | 20.39 | 20.52 | 4,830 | +0.93(+4.73%) |
Jun 17, 2022 | 19.01 | 19.83 | 18.99 | 19.60 | 2,175 | +1.36(+7.46%) |
Jun 16, 2022 | 18.16 | 18.26 | 17.71 | 18.23 | 7,852 | -0.54(-2.87%) |
Jun 15, 2022 | 18.57 | 18.80 | 18.57 | 18.77 | 6,082 | +0.41(+2.22%) |
Jun 14, 2022 | 18.51 | 18.51 | 18.02 | 18.36 | 2,448 | +0.19(+1.03%) |
Jun 13, 2022 | 18.08 | 18.29 | 17.90 | 18.18 | 5,560 | -1.16(-6.01%) |
Jun 10, 2022 | 20.32 | 20.32 | 19.23 | 19.34 | 12,788 | -1.14(-5.55%) |
Jun 09, 2022 | 20.78 | 20.82 | 20.48 | 20.48 | 1,776 | -0.64(-3.05%) |
Jun 08, 2022 | 20.71 | 21.60 | 20.71 | 21.12 | 15,874 | +0.20(+0.95%) |
Jun 07, 2022 | 19.53 | 20.92 | 19.53 | 20.92 | 1,357 | +1.25(+6.38%) |
Jun 06, 2022 | 20.26 | 20.26 | 19.63 | 19.67 | 4,073 | -0.58(-2.85%) |
Jun 03, 2022 | 20.18 | 20.25 | 19.86 | 20.25 | 826 | +1.04(+5.40%) |
Jun 02, 2022 | 18.77 | 19.22 | 18.71 | 19.21 | 3,612 | +0.41(+2.16%) |