Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 24.40 | 24.40 | 23.00 | 23.60 | 1,386 | -0.40(-1.67%) |
Aug 30, 2022 | 24.80 | 24.80 | 23.20 | 24.00 | 4,908 | +0.50(+2.13%) |
Aug 29, 2022 | 24.20 | 24.40 | 23.20 | 23.50 | 1,722 | -0.60(-2.49%) |
Aug 26, 2022 | 24.80 | 25.20 | 23.69 | 24.10 | 1,059 | -0.10(-0.41%) |
Aug 25, 2022 | 24.40 | 25.20 | 23.80 | 24.20 | 2,945 | -0.20(-0.82%) |
Aug 24, 2022 | 24.20 | 25.00 | 24.06 | 24.40 | 1,039 | -0.20(-0.81%) |
Aug 23, 2022 | 23.80 | 25.20 | 23.20 | 24.60 | 4,215 | +1.46(+6.29%) |
Aug 22, 2022 | 26.00 | 26.80 | 22.60 | 23.14 | 10,990 | -2.56(-9.95%) |
Aug 19, 2022 | 26.40 | 27.40 | 25.40 | 25.70 | 3,070 | +0.10(+0.39%) |
Aug 18, 2022 | 27.00 | 27.12 | 25.20 | 25.60 | 7,374 | -1.40(-5.19%) |
Aug 17, 2022 | 26.40 | 27.40 | 26.40 | 27.00 | 1,429 | +0.20(+0.75%) |
Aug 16, 2022 | 29.40 | 29.40 | 26.40 | 26.80 | 26,681 | -3.20(-10.67%) |
Aug 15, 2022 | 30.20 | 31.00 | 28.80 | 30.00 | 7,864 | -1.10(-3.54%) |
Aug 12, 2022 | 30.80 | 31.80 | 30.80 | 31.10 | 6,362 | +0.50(+1.63%) |
Aug 11, 2022 | 31.40 | 32.40 | 30.46 | 30.60 | 3,400 | +0.20(+0.66%) |
Aug 10, 2022 | 28.80 | 31.00 | 28.80 | 30.40 | 9,053 | +0.80(+2.70%) |
Aug 09, 2022 | 32.20 | 32.20 | 29.19 | 29.60 | 10,866 | -3.00(-9.20%) |
Aug 08, 2022 | 32.80 | 34.00 | 32.00 | 32.60 | 12,053 | +0.60(+1.88%) |
Aug 05, 2022 | 30.00 | 32.61 | 28.00 | 32.00 | 15,452 | +1.40(+4.58%) |
Aug 04, 2022 | 28.80 | 33.40 | 25.60 | 30.60 | 51,880 | -0.20(-0.65%) |
Aug 03, 2022 | 31.80 | 33.80 | 29.40 | 30.80 | 64,113 | +1.40(+4.76%) |
Aug 02, 2022 | 23.60 | 33.35 | 23.40 | 29.40 | 117,627 | +5.40(+22.50%) |
Aug 01, 2022 | 24.00 | 25.00 | 23.60 | 24.00 | 783 | -0.40(-1.64%) |
Jul 29, 2022 | 23.60 | 24.60 | 23.60 | 24.40 | 1,113 | +0.80(+3.39%) |
Jul 28, 2022 | 23.20 | 23.80 | 22.79 | 23.60 | 1,255 | +0.40(+1.72%) |
Jul 27, 2022 | 23.60 | 23.60 | 22.82 | 23.20 | 907 | +0.20(+0.87%) |
Jul 26, 2022 | 23.00 | 23.60 | 22.80 | 23.00 | 1,282 | +0.00(+0.00%) |
Jul 25, 2022 | 23.20 | 23.60 | 22.80 | 23.00 | 871 | -0.40(-1.71%) |
Jul 22, 2022 | 23.20 | 23.60 | 23.00 | 23.40 | 1,042 | -0.20(-0.85%) |
Jul 21, 2022 | 23.40 | 24.20 | 22.60 | 23.60 | 2,167 | +0.00(+0.00%) |
Jul 20, 2022 | 23.20 | 26.20 | 23.21 | 23.60 | 15,711 | +0.40(+1.72%) |
Jul 19, 2022 | 23.60 | 24.40 | 23.20 | 23.20 | 1,361 | -0.20(-0.86%) |
Jul 18, 2022 | 23.60 | 24.40 | 23.20 | 23.40 | 1,093 | -0.20(-0.84%) |
Jul 15, 2022 | 24.40 | 24.40 | 22.60 | 23.60 | 911 | +0.00(+0.00%) |
Jul 14, 2022 | 24.00 | 24.00 | 23.00 | 23.60 | 1,090 | -0.40(-1.67%) |
Jul 13, 2022 | 23.80 | 24.00 | 23.31 | 24.00 | 799 | +0.00(+0.00%) |
Jul 12, 2022 | 23.60 | 24.60 | 23.60 | 24.00 | 1,185 | -0.60(-2.44%) |
Jul 11, 2022 | 24.20 | 24.80 | 23.40 | 24.60 | 1,422 | +0.00(+0.00%) |
Jul 08, 2022 | 25.00 | 25.20 | 24.20 | 24.60 | 3,567 | +0.10(+0.41%) |
Jul 07, 2022 | 23.80 | 24.80 | 23.60 | 24.50 | 2,318 | +0.70(+2.94%) |
Jul 06, 2022 | 23.60 | 24.80 | 23.40 | 23.80 | 2,407 | +0.20(+0.85%) |
Jul 05, 2022 | 21.40 | 24.00 | 21.40 | 23.60 | 4,190 | +1.40(+6.31%) |
Jul 01, 2022 | 21.00 | 22.40 | 21.00 | 22.20 | 3,370 | +1.00(+4.72%) |
Jun 30, 2022 | 23.10 | 23.10 | 21.00 | 21.20 | 4,251 | -2.40(-10.17%) |
Jun 29, 2022 | 22.80 | 23.80 | 21.20 | 23.60 | 4,661 | +0.80(+3.51%) |
Jun 28, 2022 | 22.00 | 24.00 | 21.66 | 22.80 | 15,660 | +1.20(+5.56%) |
Jun 27, 2022 | 21.80 | 21.90 | 21.20 | 21.60 | 2,541 | +0.40(+1.89%) |
Jun 24, 2022 | 21.60 | 23.20 | 21.00 | 21.20 | 4,490 | -1.00(-4.50%) |
Jun 23, 2022 | 21.80 | 22.40 | 20.90 | 22.20 | 2,500 | +0.60(+2.78%) |
Jun 22, 2022 | 21.60 | 22.00 | 21.20 | 21.60 | 1,646 | -0.40(-1.82%) |
Jun 21, 2022 | 20.80 | 22.30 | 20.60 | 22.00 | 1,733 | +0.20(+0.92%) |
Jun 17, 2022 | 21.40 | 22.00 | 21.20 | 21.80 | 1,598 | +0.40(+1.87%) |
Jun 16, 2022 | 20.80 | 21.40 | 20.60 | 21.40 | 3,428 | -0.40(-1.83%) |
Jun 15, 2022 | 21.40 | 22.60 | 20.80 | 21.80 | 1,924 | +0.20(+0.93%) |
Jun 14, 2022 | 20.80 | 22.40 | 20.80 | 21.60 | 3,413 | +0.40(+1.89%) |
Jun 13, 2022 | 23.00 | 23.00 | 21.00 | 21.20 | 8,493 | -2.20(-9.40%) |
Jun 10, 2022 | 23.00 | 24.40 | 22.80 | 23.40 | 1,886 | -0.60(-2.50%) |
Jun 09, 2022 | 23.80 | 24.60 | 23.70 | 24.00 | 2,391 | +0.20(+0.84%) |
Jun 08, 2022 | 23.00 | 24.20 | 22.80 | 23.80 | 6,875 | +0.40(+1.71%) |
Jun 07, 2022 | 23.00 | 24.00 | 23.00 | 23.40 | 2,657 | +0.40(+1.74%) |
Jun 06, 2022 | 23.20 | 24.00 | 22.80 | 23.00 | 2,621 | -0.60(-2.54%) |
Jun 03, 2022 | 23.60 | 24.20 | 23.40 | 23.60 | 1,300 | -0.60(-2.48%) |
Jun 02, 2022 | 24.40 | 25.20 | 23.40 | 24.20 | 7,031 | -0.20(-0.82%) |