Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 23.86 | 24.34 | 23.53 | 24.27 | 6,809 | -0.10(-0.40%) |
Aug 30, 2022 | 23.87 | 24.53 | 23.87 | 24.36 | 21,088 | +0.45(+1.89%) |
Aug 29, 2022 | 23.89 | 24.18 | 23.49 | 23.91 | 6,559 | +0.32(+1.33%) |
Aug 26, 2022 | 21.91 | 23.60 | 21.91 | 23.60 | 20,540 | +1.49(+6.72%) |
Aug 25, 2022 | 21.87 | 22.43 | 21.87 | 22.11 | 21,875 | -0.03(-0.13%) |
Aug 24, 2022 | 22.66 | 22.66 | 21.96 | 22.14 | 4,958 | -0.66(-2.89%) |
Aug 23, 2022 | 22.80 | 23.27 | 22.57 | 22.80 | 15,077 | +0.00(+0.00%) |
Aug 22, 2022 | 22.53 | 22.90 | 22.05 | 22.80 | 10,298 | +0.69(+3.12%) |
Aug 19, 2022 | 22.02 | 22.21 | 22.02 | 22.11 | 4,937 | +0.34(+1.58%) |
Aug 18, 2022 | 21.29 | 21.98 | 21.29 | 21.77 | 11,224 | +0.50(+2.36%) |
Aug 17, 2022 | 20.82 | 21.26 | 20.62 | 21.26 | 12,767 | +0.94(+4.60%) |
Aug 16, 2022 | 20.51 | 20.51 | 20.25 | 20.33 | 2,861 | +0.52(+2.63%) |
Aug 15, 2022 | 20.36 | 20.56 | 19.81 | 19.81 | 8,293 | -0.77(-3.73%) |
Aug 12, 2022 | 20.85 | 20.94 | 20.52 | 20.57 | 2,291 | -0.48(-2.29%) |
Aug 11, 2022 | 20.23 | 21.12 | 19.91 | 21.06 | 11,079 | +0.62(+3.03%) |
Aug 10, 2022 | 20.62 | 21.01 | 20.38 | 20.44 | 15,476 | -0.92(-4.29%) |
Aug 09, 2022 | 21.00 | 21.48 | 20.92 | 21.35 | 17,154 | +0.78(+3.78%) |
Aug 08, 2022 | 20.67 | 21.00 | 20.32 | 20.57 | 14,532 | -0.48(-2.29%) |
Aug 05, 2022 | 22.20 | 22.20 | 21.01 | 21.06 | 6,385 | -0.63(-2.91%) |
Aug 04, 2022 | 22.42 | 22.42 | 21.52 | 21.69 | 10,930 | -0.98(-4.34%) |
Aug 03, 2022 | 23.63 | 23.63 | 22.39 | 22.67 | 183,974 | -1.96(-7.95%) |
Aug 02, 2022 | 24.92 | 24.92 | 24.14 | 24.63 | 6,414 | -0.41(-1.65%) |
Aug 01, 2022 | 24.28 | 25.05 | 24.26 | 25.04 | 158,337 | +0.82(+3.37%) |
Jul 29, 2022 | 24.00 | 24.54 | 24.00 | 24.23 | 119,509 | +0.36(+1.53%) |
Jul 28, 2022 | 24.78 | 24.78 | 23.74 | 23.86 | 16,954 | +0.31(+1.30%) |
Jul 27, 2022 | 23.90 | 24.46 | 23.56 | 23.56 | 4,850 | -0.56(-2.33%) |
Jul 26, 2022 | 24.11 | 24.50 | 23.54 | 24.12 | 83,836 | -0.06(-0.24%) |
Jul 25, 2022 | 24.22 | 24.54 | 24.13 | 24.18 | 22,977 | -0.14(-0.57%) |
Jul 22, 2022 | 23.19 | 24.38 | 23.01 | 24.31 | 119,823 | +1.09(+4.71%) |
Jul 21, 2022 | 23.66 | 23.66 | 23.22 | 23.22 | 3,825 | -0.12(-0.51%) |
Jul 20, 2022 | 23.18 | 23.78 | 22.77 | 23.34 | 114,678 | +0.02(+0.09%) |
Jul 19, 2022 | 23.86 | 24.01 | 23.30 | 23.32 | 7,909 | -1.43(-5.77%) |
Jul 18, 2022 | 23.20 | 24.92 | 23.09 | 24.75 | 120,748 | +1.08(+4.58%) |
Jul 15, 2022 | 24.26 | 24.29 | 23.60 | 23.66 | 6,368 | -0.78(-3.18%) |
Jul 14, 2022 | 24.38 | 24.84 | 24.35 | 24.44 | 50,111 | +0.70(+2.94%) |
Jul 13, 2022 | 23.72 | 23.74 | 23.36 | 23.74 | 4,298 | +0.00(+0.00%) |
Jul 12, 2022 | 23.74 | 24.17 | 23.65 | 23.74 | 10,612 | +0.07(+0.29%) |
Jul 11, 2022 | 23.04 | 23.67 | 23.04 | 23.67 | 25,844 | +0.87(+3.80%) |
Jul 08, 2022 | 23.04 | 23.08 | 22.58 | 22.81 | 19,445 | -0.23(-0.98%) |
Jul 07, 2022 | 24.09 | 24.09 | 22.85 | 23.04 | 20,673 | -1.15(-4.76%) |
Jul 06, 2022 | 24.48 | 24.48 | 23.82 | 24.19 | 8,081 | -0.11(-0.45%) |
Jul 05, 2022 | 25.65 | 25.83 | 24.28 | 24.30 | 110,026 | -1.12(-4.42%) |
Jul 01, 2022 | 26.58 | 26.76 | 25.40 | 25.42 | 14,205 | -1.11(-4.19%) |
Jun 30, 2022 | 27.18 | 27.28 | 25.98 | 26.53 | 6,865 | +0.37(+1.43%) |
Jun 29, 2022 | 26.67 | 26.67 | 26.10 | 26.16 | 5,850 | -0.37(-1.41%) |
Jun 28, 2022 | 25.11 | 26.63 | 25.11 | 26.53 | 111,721 | +1.18(+4.66%) |
Jun 27, 2022 | 25.17 | 25.80 | 25.10 | 25.35 | 8,814 | +0.10(+0.39%) |
Jun 24, 2022 | 25.48 | 26.42 | 25.15 | 25.25 | 11,733 | -0.93(-3.54%) |
Jun 23, 2022 | 27.81 | 27.96 | 26.02 | 26.18 | 30,427 | -2.20(-7.74%) |
Jun 22, 2022 | 30.00 | 30.00 | 27.52 | 28.37 | 15,767 | -0.80(-2.73%) |
Jun 21, 2022 | 29.55 | 29.55 | 28.55 | 29.17 | 18,212 | -1.27(-4.17%) |
Jun 17, 2022 | 33.09 | 33.09 | 29.79 | 30.44 | 21,124 | -2.78(-8.36%) |
Jun 16, 2022 | 32.82 | 34.12 | 32.82 | 33.21 | 28,314 | +1.39(+4.36%) |
Jun 15, 2022 | 32.45 | 32.84 | 31.13 | 31.83 | 90,430 | -1.56(-4.66%) |
Jun 14, 2022 | 32.96 | 34.16 | 32.96 | 33.38 | 17,053 | -0.17(-0.50%) |
Jun 13, 2022 | 32.61 | 33.82 | 32.18 | 33.55 | 29,646 | +2.63(+8.50%) |
Jun 10, 2022 | 30.39 | 31.29 | 30.39 | 30.92 | 71,661 | +1.72(+5.90%) |
Jun 09, 2022 | 27.63 | 29.24 | 27.63 | 29.20 | 7,873 | +1.90(+6.96%) |
Jun 08, 2022 | 26.76 | 27.53 | 26.56 | 27.30 | 10,495 | -0.21(-0.75%) |
Jun 07, 2022 | 29.11 | 29.11 | 27.38 | 27.50 | 73,710 | -1.62(-5.58%) |
Jun 06, 2022 | 27.80 | 29.30 | 27.61 | 29.13 | 137,545 | +0.93(+3.28%) |
Jun 03, 2022 | 28.38 | 28.41 | 27.73 | 28.20 | 3,915 | -0.27(-0.93%) |
Jun 02, 2022 | 29.15 | 29.79 | 28.37 | 28.47 | 10,549 | -0.18(-0.62%) |