Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.28 | 20.74 | 20.18 | 20.63 | 12,933 | +0.42(+2.07%) |
Aug 30, 2022 | 20.45 | 20.84 | 20.21 | 20.21 | 4,575 | -0.55(-2.64%) |
Aug 29, 2022 | 20.60 | 21.20 | 20.60 | 20.76 | 10,428 | -0.09(-0.41%) |
Aug 26, 2022 | 21.48 | 21.48 | 20.76 | 20.85 | 10,499 | -0.27(-1.30%) |
Aug 25, 2022 | 21.88 | 22.00 | 21.12 | 21.12 | 6,783 | -0.78(-3.58%) |
Aug 24, 2022 | 22.20 | 22.42 | 21.70 | 21.90 | 3,227 | -0.59(-2.61%) |
Aug 23, 2022 | 22.11 | 22.67 | 21.97 | 22.49 | 7,994 | +0.73(+3.34%) |
Aug 22, 2022 | 22.14 | 22.18 | 21.39 | 21.76 | 13,990 | -0.37(-1.67%) |
Aug 19, 2022 | 22.45 | 22.51 | 22.13 | 22.13 | 2,072 | -0.65(-2.86%) |
Aug 18, 2022 | 23.60 | 23.60 | 22.67 | 22.78 | 18,331 | -0.86(-3.64%) |
Aug 17, 2022 | 24.34 | 24.72 | 23.64 | 23.64 | 7,059 | -1.11(-4.47%) |
Aug 16, 2022 | 24.42 | 25.04 | 24.21 | 24.75 | 21,604 | +0.50(+2.07%) |
Aug 15, 2022 | 24.01 | 24.37 | 23.98 | 24.25 | 5,946 | +0.07(+0.27%) |
Aug 12, 2022 | 23.50 | 24.36 | 23.40 | 24.18 | 12,365 | +0.50(+2.11%) |
Aug 11, 2022 | 24.37 | 24.37 | 23.42 | 23.68 | 5,943 | -0.47(-1.96%) |
Aug 10, 2022 | 24.50 | 24.71 | 24.10 | 24.15 | 15,549 | -0.06(-0.23%) |
Aug 09, 2022 | 23.70 | 24.40 | 23.70 | 24.21 | 26,157 | +1.21(+5.26%) |
Aug 08, 2022 | 23.34 | 24.99 | 23.00 | 23.00 | 44,544 | +0.00(+0.00%) |
Aug 05, 2022 | 22.68 | 23.13 | 20.94 | 23.00 | 27,592 | +1.52(+7.08%) |
Aug 04, 2022 | 20.10 | 21.53 | 20.10 | 21.48 | 21,437 | +0.86(+4.17%) |
Aug 03, 2022 | 19.38 | 20.70 | 19.38 | 20.62 | 10,930 | +1.32(+6.86%) |
Aug 02, 2022 | 18.77 | 19.55 | 18.77 | 19.30 | 23,241 | +0.31(+1.62%) |
Aug 01, 2022 | 18.44 | 18.99 | 18.43 | 18.99 | 8,277 | +0.42(+2.26%) |
Jul 29, 2022 | 19.00 | 19.29 | 18.44 | 18.57 | 26,241 | -0.52(-2.72%) |
Jul 28, 2022 | 18.61 | 19.27 | 18.60 | 19.09 | 9,750 | +0.43(+2.28%) |
Jul 27, 2022 | 18.60 | 18.70 | 18.27 | 18.66 | 10,509 | +0.02(+0.13%) |
Jul 26, 2022 | 19.04 | 19.22 | 18.45 | 18.64 | 13,642 | -0.42(-2.21%) |
Jul 25, 2022 | 18.91 | 19.29 | 18.90 | 19.06 | 5,387 | +0.18(+0.95%) |
Jul 22, 2022 | 18.91 | 19.41 | 18.71 | 18.88 | 30,694 | -0.01(-0.05%) |
Jul 21, 2022 | 18.81 | 19.11 | 18.80 | 18.89 | 16,106 | -0.03(-0.15%) |
Jul 20, 2022 | 18.81 | 19.41 | 18.81 | 18.92 | 23,128 | +0.00(+0.00%) |
Jul 19, 2022 | 18.50 | 18.93 | 18.50 | 18.92 | 7,878 | +0.76(+4.16%) |
Jul 18, 2022 | 18.20 | 18.63 | 18.11 | 18.16 | 18,215 | +0.05(+0.26%) |
Jul 15, 2022 | 17.94 | 18.17 | 17.66 | 18.11 | 57,117 | +0.56(+3.18%) |
Jul 14, 2022 | 17.95 | 17.95 | 17.46 | 17.56 | 16,546 | -0.73(-3.98%) |
Jul 13, 2022 | 19.14 | 19.14 | 18.07 | 18.28 | 25,759 | -0.14(-0.77%) |
Jul 12, 2022 | 18.24 | 18.67 | 18.22 | 18.43 | 50,218 | +0.13(+0.72%) |
Jul 11, 2022 | 18.90 | 18.92 | 18.06 | 18.29 | 15,862 | -0.68(-3.59%) |
Jul 08, 2022 | 18.77 | 19.09 | 18.77 | 18.97 | 3,138 | -0.03(-0.15%) |
Jul 07, 2022 | 18.80 | 19.45 | 18.78 | 19.00 | 19,421 | +0.05(+0.27%) |
Jul 06, 2022 | 19.42 | 19.42 | 18.71 | 18.95 | 8,053 | -0.22(-1.16%) |
Jul 05, 2022 | 20.00 | 20.00 | 18.90 | 19.17 | 72,623 | -0.89(-4.43%) |
Jul 01, 2022 | 19.84 | 20.15 | 19.84 | 20.06 | 5,715 | +0.04(+0.19%) |
Jun 30, 2022 | 20.69 | 20.85 | 19.84 | 20.02 | 99,430 | -0.93(-4.42%) |
Jun 29, 2022 | 21.21 | 21.23 | 20.71 | 20.95 | 7,141 | +0.06(+0.27%) |
Jun 28, 2022 | 21.39 | 21.68 | 20.85 | 20.89 | 16,138 | -0.23(-1.07%) |
Jun 27, 2022 | 22.13 | 22.13 | 20.69 | 21.12 | 16,379 | -0.70(-3.21%) |
Jun 24, 2022 | 22.35 | 22.84 | 21.65 | 21.82 | 18,382 | -0.22(-0.99%) |
Jun 23, 2022 | 22.15 | 22.41 | 21.62 | 22.04 | 100,596 | +0.28(+1.30%) |
Jun 22, 2022 | 22.32 | 22.32 | 20.69 | 21.75 | 24,868 | -0.56(-2.50%) |
Jun 21, 2022 | 21.45 | 22.31 | 21.45 | 22.31 | 32,890 | +1.21(+5.73%) |
Jun 17, 2022 | 20.01 | 21.34 | 20.01 | 21.10 | 35,230 | +0.89(+4.39%) |
Jun 16, 2022 | 21.07 | 21.22 | 20.17 | 20.21 | 15,567 | -1.71(-7.80%) |
Jun 15, 2022 | 20.85 | 22.11 | 20.85 | 21.92 | 19,306 | +1.20(+5.79%) |
Jun 14, 2022 | 21.03 | 21.09 | 20.65 | 20.72 | 16,339 | +0.19(+0.92%) |
Jun 13, 2022 | 21.00 | 21.32 | 20.52 | 20.53 | 44,582 | -1.26(-5.77%) |
Jun 10, 2022 | 21.87 | 21.88 | 21.42 | 21.79 | 22,950 | -0.59(-2.62%) |
Jun 09, 2022 | 22.11 | 22.49 | 21.87 | 22.38 | 22,793 | +0.24(+1.07%) |
Jun 08, 2022 | 22.34 | 22.81 | 22.05 | 22.14 | 71,117 | -0.43(-1.88%) |
Jun 07, 2022 | 22.77 | 23.29 | 22.42 | 22.57 | 74,183 | -0.63(-2.73%) |
Jun 06, 2022 | 22.17 | 23.57 | 21.85 | 23.20 | 46,837 | +1.35(+6.18%) |
Jun 03, 2022 | 22.59 | 22.59 | 21.54 | 21.85 | 51,615 | -0.77(-3.42%) |
Jun 02, 2022 | 21.89 | 22.66 | 21.89 | 22.62 | 41,499 | +0.50(+2.26%) |