Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 28.97 | 29.31 | 28.59 | 29.26 | 101,452 | +0.53(+1.84%) |
Aug 30, 2022 | 30.35 | 30.35 | 28.63 | 28.73 | 198,433 | -1.60(-5.28%) |
Aug 29, 2022 | 29.79 | 30.78 | 29.79 | 30.33 | 106,372 | -0.05(-0.16%) |
Aug 26, 2022 | 30.56 | 30.81 | 30.26 | 30.38 | 168,127 | -0.23(-0.75%) |
Aug 25, 2022 | 30.65 | 30.67 | 30.14 | 30.61 | 153,616 | +0.14(+0.46%) |
Aug 24, 2022 | 29.80 | 30.53 | 29.64 | 30.47 | 178,147 | +0.51(+1.70%) |
Aug 23, 2022 | 29.35 | 30.22 | 29.23 | 29.96 | 193,125 | +0.52(+1.77%) |
Aug 22, 2022 | 29.68 | 29.77 | 29.10 | 29.44 | 198,047 | -0.77(-2.55%) |
Aug 19, 2022 | 29.98 | 30.53 | 29.66 | 30.21 | 222,425 | +0.31(+1.04%) |
Aug 18, 2022 | 29.83 | 30.15 | 29.36 | 29.90 | 179,862 | +0.20(+0.67%) |
Aug 17, 2022 | 30.85 | 30.85 | 29.40 | 29.70 | 237,246 | -1.00(-3.26%) |
Aug 16, 2022 | 30.07 | 30.91 | 29.71 | 30.70 | 197,450 | +0.23(+0.75%) |
Aug 15, 2022 | 28.58 | 30.51 | 28.51 | 30.47 | 389,261 | +1.68(+5.84%) |
Aug 12, 2022 | 29.49 | 29.49 | 28.37 | 28.79 | 503,478 | -0.42(-1.44%) |
Aug 11, 2022 | 30.17 | 30.17 | 29.11 | 29.21 | 286,456 | -0.49(-1.65%) |
Aug 10, 2022 | 29.37 | 30.00 | 29.33 | 29.70 | 184,820 | +0.74(+2.56%) |
Aug 09, 2022 | 29.16 | 29.83 | 28.28 | 28.96 | 239,155 | -0.54(-1.83%) |
Aug 08, 2022 | 27.54 | 30.26 | 26.48 | 29.50 | 473,289 | +2.54(+9.42%) |
Aug 05, 2022 | 24.19 | 27.07 | 24.11 | 26.96 | 273,520 | +3.33(+14.09%) |
Aug 04, 2022 | 23.50 | 23.97 | 23.28 | 23.63 | 156,021 | +0.18(+0.77%) |
Aug 03, 2022 | 23.63 | 23.63 | 23.19 | 23.45 | 89,622 | +0.06(+0.26%) |
Aug 02, 2022 | 23.38 | 23.85 | 23.18 | 23.39 | 69,846 | -0.18(-0.76%) |
Aug 01, 2022 | 23.48 | 23.66 | 23.06 | 23.57 | 109,534 | -0.21(-0.88%) |
Jul 29, 2022 | 23.23 | 23.91 | 23.06 | 23.78 | 165,799 | +0.43(+1.84%) |
Jul 28, 2022 | 22.64 | 23.48 | 22.51 | 23.35 | 158,799 | +0.99(+4.43%) |
Jul 27, 2022 | 22.12 | 22.54 | 21.98 | 22.36 | 95,992 | +0.26(+1.18%) |
Jul 26, 2022 | 21.98 | 22.21 | 21.73 | 22.10 | 100,755 | -0.08(-0.36%) |
Jul 25, 2022 | 22.43 | 22.77 | 21.87 | 22.18 | 96,783 | -0.02(-0.09%) |
Jul 22, 2022 | 22.79 | 23.02 | 21.98 | 22.20 | 131,394 | -0.66(-2.89%) |
Jul 21, 2022 | 22.14 | 22.88 | 21.92 | 22.86 | 134,733 | +0.35(+1.55%) |
Jul 20, 2022 | 22.18 | 22.74 | 22.11 | 22.51 | 129,459 | +0.38(+1.72%) |
Jul 19, 2022 | 21.53 | 22.45 | 21.53 | 22.13 | 128,066 | +0.94(+4.44%) |
Jul 18, 2022 | 20.93 | 21.41 | 20.74 | 21.19 | 146,181 | +0.41(+1.97%) |
Jul 15, 2022 | 20.46 | 20.97 | 19.75 | 20.78 | 166,928 | +0.88(+4.42%) |
Jul 14, 2022 | 19.02 | 19.97 | 18.89 | 19.90 | 146,085 | +0.43(+2.21%) |
Jul 13, 2022 | 19.70 | 19.70 | 19.24 | 19.47 | 104,416 | -0.21(-1.07%) |
Jul 12, 2022 | 19.80 | 20.30 | 19.57 | 19.68 | 134,397 | -0.30(-1.50%) |
Jul 11, 2022 | 20.42 | 20.43 | 19.81 | 19.98 | 108,028 | -0.62(-3.01%) |
Jul 08, 2022 | 20.97 | 21.00 | 20.17 | 20.60 | 186,138 | -0.17(-0.82%) |
Jul 07, 2022 | 20.69 | 21.23 | 20.34 | 20.77 | 325,802 | +0.40(+1.96%) |
Jul 06, 2022 | 20.57 | 20.64 | 20.01 | 20.37 | 85,551 | -0.12(-0.59%) |
Jul 05, 2022 | 20.44 | 20.55 | 19.35 | 20.49 | 139,412 | -0.09(-0.44%) |
Jul 01, 2022 | 20.83 | 21.17 | 20.12 | 20.58 | 238,235 | -0.36(-1.72%) |
Jun 30, 2022 | 19.89 | 20.99 | 19.79 | 20.94 | 158,433 | +0.60(+2.95%) |
Jun 29, 2022 | 20.54 | 20.73 | 19.83 | 20.34 | 141,154 | -0.08(-0.39%) |
Jun 28, 2022 | 21.13 | 21.28 | 20.39 | 20.42 | 132,459 | -0.61(-2.90%) |
Jun 27, 2022 | 20.95 | 21.50 | 20.68 | 21.03 | 290,043 | +0.28(+1.35%) |
Jun 24, 2022 | 19.80 | 20.75 | 19.77 | 20.75 | 441,927 | +1.25(+6.41%) |
Jun 23, 2022 | 19.09 | 19.52 | 19.05 | 19.50 | 188,356 | +0.34(+1.77%) |
Jun 22, 2022 | 19.19 | 19.83 | 19.02 | 19.16 | 229,724 | -0.46(-2.34%) |
Jun 21, 2022 | 19.69 | 20.58 | 19.30 | 19.62 | 268,198 | +0.08(+0.41%) |
Jun 17, 2022 | 19.70 | 19.98 | 19.31 | 19.54 | 453,461 | +0.04(+0.21%) |
Jun 16, 2022 | 21.02 | 21.12 | 19.26 | 19.50 | 247,817 | -2.01(-9.34%) |
Jun 15, 2022 | 21.53 | 21.84 | 20.99 | 21.51 | 179,232 | +0.41(+1.94%) |
Jun 14, 2022 | 21.29 | 21.55 | 20.82 | 21.10 | 135,812 | -0.26(-1.22%) |
Jun 13, 2022 | 21.95 | 22.18 | 21.21 | 21.36 | 195,732 | -1.27(-5.61%) |
Jun 10, 2022 | 23.02 | 23.05 | 22.38 | 22.63 | 121,659 | -0.65(-2.79%) |
Jun 09, 2022 | 23.35 | 23.70 | 23.17 | 23.28 | 135,797 | -0.30(-1.27%) |
Jun 08, 2022 | 24.36 | 24.36 | 23.54 | 23.58 | 194,026 | -0.75(-3.08%) |
Jun 07, 2022 | 23.12 | 24.40 | 22.82 | 24.33 | 181,384 | +1.09(+4.69%) |
Jun 06, 2022 | 23.00 | 23.44 | 22.96 | 23.24 | 154,675 | +0.34(+1.48%) |
Jun 03, 2022 | 23.14 | 23.19 | 22.73 | 22.90 | 133,653 | -0.28(-1.21%) |
Jun 02, 2022 | 22.77 | 23.43 | 22.70 | 23.18 | 281,139 | +0.48(+2.11%) |