Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 25.02 | 25.61 | 24.30 | 25.45 | 404,016 | +0.19(+0.75%) |
Aug 30, 2022 | 27.25 | 27.34 | 25.04 | 25.27 | 636,123 | -2.19(-7.98%) |
Aug 29, 2022 | 26.15 | 28.20 | 25.79 | 27.46 | 980,506 | +1.08(+4.10%) |
Aug 26, 2022 | 27.00 | 27.11 | 26.34 | 26.38 | 418,401 | -0.41(-1.52%) |
Aug 25, 2022 | 27.16 | 27.26 | 26.38 | 26.78 | 389,106 | +0.00(+0.00%) |
Aug 24, 2022 | 25.91 | 26.92 | 25.82 | 26.78 | 484,795 | +0.98(+3.80%) |
Aug 23, 2022 | 25.77 | 26.43 | 25.29 | 25.80 | 513,693 | +0.24(+0.93%) |
Aug 22, 2022 | 25.07 | 26.74 | 24.73 | 25.56 | 561,490 | +0.37(+1.46%) |
Aug 19, 2022 | 25.61 | 25.67 | 24.80 | 25.20 | 287,146 | -0.51(-1.97%) |
Aug 18, 2022 | 25.31 | 26.02 | 25.28 | 25.70 | 337,620 | +0.65(+2.59%) |
Aug 17, 2022 | 25.39 | 25.51 | 24.67 | 25.05 | 233,519 | -0.35(-1.36%) |
Aug 16, 2022 | 25.07 | 25.86 | 24.84 | 25.40 | 538,680 | +0.33(+1.30%) |
Aug 15, 2022 | 24.49 | 25.17 | 24.01 | 25.07 | 318,350 | +0.08(+0.32%) |
Aug 12, 2022 | 23.94 | 25.27 | 23.25 | 24.99 | 713,077 | +1.22(+5.12%) |
Aug 11, 2022 | 23.64 | 24.73 | 23.18 | 23.78 | 549,658 | +1.05(+4.62%) |
Aug 10, 2022 | 23.26 | 23.27 | 22.50 | 22.73 | 282,667 | -0.31(-1.33%) |
Aug 09, 2022 | 22.28 | 23.05 | 22.22 | 23.03 | 335,838 | +1.00(+4.54%) |
Aug 08, 2022 | 22.28 | 22.58 | 21.92 | 22.03 | 365,680 | -0.06(-0.27%) |
Aug 05, 2022 | 22.18 | 22.65 | 21.67 | 22.09 | 521,967 | -0.30(-1.33%) |
Aug 04, 2022 | 23.26 | 23.26 | 22.31 | 22.39 | 438,897 | -0.99(-4.24%) |
Aug 03, 2022 | 23.49 | 23.88 | 23.10 | 23.38 | 405,067 | -0.02(-0.08%) |
Aug 02, 2022 | 22.09 | 23.48 | 21.86 | 23.40 | 587,205 | +1.45(+6.59%) |
Aug 01, 2022 | 21.66 | 22.17 | 21.09 | 21.95 | 263,295 | +0.03(+0.14%) |
Jul 29, 2022 | 22.17 | 22.40 | 21.58 | 21.92 | 348,830 | +0.05(+0.23%) |
Jul 28, 2022 | 22.35 | 22.58 | 21.66 | 21.87 | 223,797 | -0.30(-1.34%) |
Jul 27, 2022 | 21.67 | 22.25 | 21.05 | 22.17 | 365,035 | +0.56(+2.61%) |
Jul 26, 2022 | 21.63 | 22.26 | 21.39 | 21.61 | 404,394 | +0.33(+1.54%) |
Jul 25, 2022 | 20.49 | 21.43 | 20.10 | 21.28 | 272,913 | +0.95(+4.68%) |
Jul 22, 2022 | 20.79 | 21.08 | 20.20 | 20.33 | 195,082 | -0.51(-2.47%) |
Jul 21, 2022 | 20.76 | 20.98 | 19.85 | 20.84 | 350,623 | -0.59(-2.77%) |
Jul 20, 2022 | 20.87 | 21.57 | 20.57 | 21.44 | 373,409 | +0.46(+2.17%) |
Jul 19, 2022 | 20.68 | 21.54 | 20.41 | 20.98 | 396,643 | +0.54(+2.66%) |
Jul 18, 2022 | 20.37 | 21.08 | 20.32 | 20.44 | 240,912 | +0.34(+1.67%) |
Jul 15, 2022 | 19.35 | 20.14 | 19.28 | 20.10 | 354,016 | +1.08(+5.67%) |
Jul 14, 2022 | 18.88 | 19.32 | 18.13 | 19.02 | 804,566 | -0.64(-3.27%) |
Jul 13, 2022 | 19.57 | 20.29 | 19.56 | 19.67 | 310,007 | -0.24(-1.19%) |
Jul 12, 2022 | 19.90 | 20.33 | 19.42 | 19.90 | 442,931 | -0.30(-1.47%) |
Jul 11, 2022 | 20.88 | 20.88 | 19.96 | 20.20 | 366,547 | -0.75(-3.59%) |
Jul 08, 2022 | 20.87 | 21.30 | 20.05 | 20.95 | 427,171 | +0.09(+0.43%) |
Jul 07, 2022 | 19.80 | 21.53 | 19.80 | 20.86 | 893,850 | +1.44(+7.39%) |
Jul 06, 2022 | 20.94 | 21.52 | 18.63 | 19.43 | 1,385,832 | -0.89(-4.39%) |
Jul 05, 2022 | 19.31 | 20.60 | 18.46 | 20.32 | 998,529 | +1.35(+7.10%) |
Jul 01, 2022 | 19.79 | 19.79 | 18.22 | 18.97 | 596,374 | -0.75(-3.81%) |
Jun 30, 2022 | 19.67 | 20.01 | 18.82 | 19.73 | 863,888 | -0.44(-2.16%) |
Jun 29, 2022 | 22.04 | 22.18 | 19.56 | 20.16 | 1,175,813 | -1.80(-8.21%) |
Jun 28, 2022 | 23.26 | 23.51 | 21.66 | 21.96 | 731,401 | -1.03(-4.48%) |
Jun 27, 2022 | 20.90 | 23.14 | 20.80 | 22.99 | 812,595 | +2.37(+11.47%) |
Jun 24, 2022 | 20.79 | 21.63 | 20.56 | 20.63 | 3,001,745 | -0.23(-1.09%) |
Jun 23, 2022 | 22.65 | 22.87 | 20.44 | 20.85 | 993,637 | -1.62(-7.22%) |
Jun 22, 2022 | 23.68 | 23.86 | 22.45 | 22.48 | 598,739 | -1.92(-7.87%) |
Jun 21, 2022 | 24.53 | 25.60 | 24.27 | 24.40 | 607,794 | +0.15(+0.61%) |
Jun 17, 2022 | 23.44 | 24.53 | 23.03 | 24.25 | 2,130,362 | +1.00(+4.30%) |
Jun 16, 2022 | 24.32 | 24.68 | 22.83 | 23.25 | 936,531 | -1.67(-6.71%) |
Jun 15, 2022 | 26.74 | 27.08 | 24.03 | 24.92 | 1,022,898 | -1.82(-6.81%) |
Jun 14, 2022 | 24.98 | 27.12 | 24.97 | 26.75 | 813,215 | +1.76(+7.06%) |
Jun 13, 2022 | 26.03 | 26.16 | 24.84 | 24.98 | 714,458 | -1.98(-7.34%) |
Jun 10, 2022 | 26.09 | 27.52 | 25.89 | 26.96 | 741,969 | +0.47(+1.76%) |
Jun 09, 2022 | 27.56 | 27.90 | 26.13 | 26.50 | 905,397 | -1.41(-5.04%) |
Jun 08, 2022 | 29.02 | 29.46 | 27.48 | 27.90 | 607,252 | -1.39(-4.73%) |
Jun 07, 2022 | 27.59 | 29.29 | 27.48 | 29.29 | 939,095 | +1.45(+5.19%) |
Jun 06, 2022 | 30.17 | 30.52 | 27.26 | 27.85 | 1,139,346 | -1.74(-5.89%) |
Jun 03, 2022 | 29.06 | 30.44 | 28.09 | 29.59 | 1,663,975 | +0.50(+1.74%) |
Jun 02, 2022 | 28.47 | 29.08 | 27.39 | 29.08 | 1,219,608 | +0.56(+1.98%) |