Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 23.88 | 24.32 | 23.57 | 24.29 | 74,055 | +0.57(+2.40%) |
Aug 30, 2022 | 24.50 | 24.66 | 23.42 | 23.72 | 195,674 | -1.02(-4.14%) |
Aug 29, 2022 | 23.24 | 25.04 | 23.06 | 24.74 | 695,256 | +1.72(+7.47%) |
Aug 26, 2022 | 23.18 | 23.29 | 22.77 | 23.03 | 109,816 | -0.33(-1.40%) |
Aug 25, 2022 | 23.72 | 23.72 | 23.22 | 23.35 | 94,441 | -0.23(-1.00%) |
Aug 24, 2022 | 22.98 | 23.73 | 22.98 | 23.59 | 78,558 | +0.54(+2.33%) |
Aug 23, 2022 | 23.07 | 23.55 | 22.92 | 23.05 | 72,439 | -0.13(-0.54%) |
Aug 22, 2022 | 23.32 | 23.45 | 22.87 | 23.18 | 74,127 | -0.44(-1.85%) |
Aug 19, 2022 | 23.71 | 23.92 | 23.44 | 23.61 | 100,934 | -0.03(-0.11%) |
Aug 18, 2022 | 23.47 | 23.86 | 23.28 | 23.64 | 47,450 | +0.35(+1.51%) |
Aug 17, 2022 | 22.86 | 23.49 | 22.66 | 23.29 | 58,208 | -0.23(-0.96%) |
Aug 16, 2022 | 23.69 | 23.70 | 23.45 | 23.51 | 69,485 | -0.08(-0.32%) |
Aug 15, 2022 | 23.56 | 23.91 | 23.33 | 23.59 | 108,238 | -0.13(-0.53%) |
Aug 12, 2022 | 23.01 | 24.03 | 22.74 | 23.71 | 261,399 | +1.07(+4.70%) |
Aug 11, 2022 | 22.49 | 22.82 | 22.40 | 22.65 | 80,806 | +0.30(+1.35%) |
Aug 10, 2022 | 22.60 | 22.86 | 22.25 | 22.35 | 92,476 | +0.12(+0.53%) |
Aug 09, 2022 | 22.48 | 22.79 | 22.07 | 22.23 | 137,004 | -0.62(-2.72%) |
Aug 08, 2022 | 23.14 | 23.31 | 22.76 | 22.85 | 62,664 | +0.12(+0.52%) |
Aug 05, 2022 | 21.31 | 23.39 | 21.31 | 22.73 | 190,654 | -0.09(-0.39%) |
Aug 04, 2022 | 23.26 | 23.31 | 22.78 | 22.82 | 131,960 | -0.40(-1.73%) |
Aug 03, 2022 | 23.39 | 23.62 | 22.98 | 23.22 | 110,424 | -0.04(-0.18%) |
Aug 02, 2022 | 23.17 | 23.27 | 22.78 | 23.26 | 87,163 | +0.18(+0.78%) |
Aug 01, 2022 | 22.81 | 23.21 | 22.67 | 23.08 | 125,184 | +0.29(+1.26%) |
Jul 29, 2022 | 22.77 | 22.99 | 22.43 | 22.80 | 134,600 | +0.24(+1.05%) |
Jul 28, 2022 | 22.54 | 22.66 | 22.25 | 22.56 | 93,076 | +0.22(+0.99%) |
Jul 27, 2022 | 22.24 | 22.39 | 21.96 | 22.34 | 79,801 | +0.32(+1.45%) |
Jul 26, 2022 | 21.65 | 22.02 | 21.52 | 22.02 | 81,974 | +0.68(+3.19%) |
Jul 25, 2022 | 21.20 | 21.49 | 20.94 | 21.33 | 74,067 | +0.32(+1.52%) |
Jul 22, 2022 | 20.87 | 21.24 | 20.82 | 21.01 | 70,640 | +0.19(+0.91%) |
Jul 21, 2022 | 20.91 | 20.91 | 20.41 | 20.83 | 62,781 | -0.25(-1.17%) |
Jul 20, 2022 | 20.92 | 21.10 | 20.65 | 21.07 | 60,448 | +0.23(+1.10%) |
Jul 19, 2022 | 20.38 | 20.89 | 20.38 | 20.84 | 89,200 | +0.49(+2.42%) |
Jul 18, 2022 | 19.86 | 20.42 | 19.80 | 20.35 | 83,141 | +0.86(+4.42%) |
Jul 15, 2022 | 19.00 | 19.60 | 19.00 | 19.49 | 91,517 | +0.50(+2.64%) |
Jul 14, 2022 | 18.87 | 19.00 | 18.54 | 18.99 | 72,219 | -0.12(-0.64%) |
Jul 13, 2022 | 19.28 | 19.68 | 18.94 | 19.11 | 92,865 | -0.23(-1.19%) |
Jul 12, 2022 | 19.33 | 19.58 | 19.17 | 19.34 | 55,343 | -0.30(-1.55%) |
Jul 11, 2022 | 19.48 | 19.81 | 19.32 | 19.64 | 46,203 | +0.08(+0.42%) |
Jul 08, 2022 | 19.05 | 19.83 | 18.87 | 19.56 | 214,662 | +0.57(+2.98%) |
Jul 07, 2022 | 18.87 | 19.27 | 18.74 | 19.00 | 117,524 | +0.21(+1.09%) |
Jul 06, 2022 | 19.27 | 19.28 | 18.05 | 18.79 | 133,737 | -0.47(-2.43%) |
Jul 05, 2022 | 19.37 | 19.37 | 18.45 | 19.26 | 165,539 | -0.11(-0.59%) |
Jul 01, 2022 | 19.28 | 19.53 | 18.75 | 19.37 | 102,583 | +0.09(+0.47%) |
Jun 30, 2022 | 19.38 | 19.62 | 19.13 | 19.28 | 79,483 | -0.31(-1.59%) |
Jun 29, 2022 | 19.89 | 20.10 | 19.41 | 19.60 | 127,235 | -0.25(-1.24%) |
Jun 28, 2022 | 20.03 | 20.05 | 19.57 | 19.84 | 93,129 | +0.24(+1.21%) |
Jun 27, 2022 | 19.08 | 19.83 | 19.07 | 19.60 | 132,668 | +0.67(+3.55%) |
Jun 24, 2022 | 18.34 | 19.07 | 18.13 | 18.93 | 116,296 | +0.94(+5.25%) |
Jun 23, 2022 | 18.71 | 18.85 | 17.64 | 17.99 | 137,300 | -0.80(-4.28%) |
Jun 22, 2022 | 18.67 | 19.09 | 18.35 | 18.79 | 137,773 | -0.20(-1.04%) |
Jun 21, 2022 | 17.72 | 19.11 | 17.62 | 18.99 | 226,784 | +1.94(+11.41%) |
Jun 17, 2022 | 16.86 | 17.45 | 16.60 | 17.04 | 771,942 | +0.24(+1.42%) |
Jun 16, 2022 | 18.66 | 18.66 | 16.71 | 16.81 | 590,925 | -2.15(-11.34%) |
Jun 15, 2022 | 19.85 | 20.08 | 18.70 | 18.95 | 284,964 | -0.82(-4.15%) |
Jun 14, 2022 | 20.88 | 21.25 | 19.45 | 19.78 | 227,537 | -0.71(-3.45%) |
Jun 13, 2022 | 22.06 | 22.10 | 20.18 | 20.48 | 281,694 | -2.04(-9.04%) |
Jun 10, 2022 | 22.97 | 23.02 | 22.27 | 22.52 | 110,965 | -0.67(-2.90%) |
Jun 09, 2022 | 23.44 | 23.45 | 23.11 | 23.19 | 54,318 | -0.16(-0.70%) |
Jun 08, 2022 | 23.73 | 23.78 | 23.31 | 23.35 | 58,062 | -0.30(-1.28%) |
Jun 07, 2022 | 23.56 | 23.81 | 23.56 | 23.66 | 85,672 | +0.14(+0.59%) |
Jun 06, 2022 | 24.04 | 24.10 | 23.39 | 23.52 | 62,323 | -0.37(-1.55%) |
Jun 03, 2022 | 23.77 | 24.25 | 23.60 | 23.89 | 97,108 | +0.19(+0.80%) |
Jun 02, 2022 | 24.61 | 24.62 | 23.69 | 23.70 | 171,792 | -0.94(-3.83%) |