Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 22.01 | 22.02 | 21.06 | 21.07 | 596,565 | -1.01(-4.57%) |
Aug 30, 2022 | 22.06 | 22.34 | 21.67 | 22.08 | 457,849 | +0.06(+0.27%) |
Aug 29, 2022 | 22.12 | 22.55 | 21.92 | 22.02 | 336,037 | -0.45(-2.00%) |
Aug 26, 2022 | 23.61 | 23.77 | 22.47 | 22.47 | 283,710 | -1.17(-4.95%) |
Aug 25, 2022 | 22.94 | 23.89 | 22.90 | 23.64 | 298,020 | +0.65(+2.83%) |
Aug 24, 2022 | 23.33 | 23.33 | 22.90 | 22.99 | 308,479 | -0.44(-1.88%) |
Aug 23, 2022 | 23.19 | 23.92 | 23.15 | 23.43 | 475,929 | +0.29(+1.25%) |
Aug 22, 2022 | 23.43 | 23.65 | 22.97 | 23.14 | 335,360 | -0.85(-3.54%) |
Aug 19, 2022 | 24.25 | 24.50 | 23.77 | 23.99 | 311,567 | -0.66(-2.68%) |
Aug 18, 2022 | 24.24 | 24.79 | 23.83 | 24.65 | 306,741 | +0.23(+0.94%) |
Aug 17, 2022 | 24.41 | 24.70 | 24.13 | 24.42 | 335,930 | -0.50(-2.01%) |
Aug 16, 2022 | 23.95 | 25.23 | 23.80 | 24.92 | 317,997 | +1.05(+4.40%) |
Aug 15, 2022 | 23.64 | 23.91 | 23.51 | 23.87 | 310,160 | -0.18(-0.75%) |
Aug 12, 2022 | 23.75 | 24.05 | 23.46 | 24.05 | 262,338 | +0.56(+2.38%) |
Aug 11, 2022 | 23.66 | 24.11 | 23.18 | 23.49 | 471,294 | +0.25(+1.08%) |
Aug 10, 2022 | 23.15 | 23.64 | 23.00 | 23.24 | 402,802 | +0.84(+3.75%) |
Aug 09, 2022 | 23.27 | 23.46 | 22.07 | 22.40 | 460,857 | -1.07(-4.56%) |
Aug 08, 2022 | 22.96 | 23.80 | 22.71 | 23.47 | 309,677 | +0.86(+3.80%) |
Aug 05, 2022 | 22.32 | 22.69 | 22.32 | 22.61 | 225,360 | +0.09(+0.40%) |
Aug 04, 2022 | 22.60 | 22.65 | 22.16 | 22.52 | 261,471 | -0.16(-0.71%) |
Aug 03, 2022 | 22.00 | 22.73 | 21.90 | 22.68 | 262,548 | +0.89(+4.08%) |
Aug 02, 2022 | 22.12 | 22.34 | 21.79 | 21.79 | 276,018 | -0.45(-2.02%) |
Aug 01, 2022 | 22.00 | 22.55 | 21.65 | 22.24 | 302,355 | +0.15(+0.68%) |
Jul 29, 2022 | 22.54 | 22.77 | 22.02 | 22.09 | 449,606 | -0.28(-1.25%) |
Jul 28, 2022 | 21.91 | 22.39 | 21.43 | 22.37 | 291,523 | +0.56(+2.57%) |
Jul 27, 2022 | 21.65 | 21.95 | 21.20 | 21.81 | 310,710 | +0.45(+2.11%) |
Jul 26, 2022 | 21.98 | 22.17 | 21.30 | 21.36 | 477,077 | -1.23(-5.44%) |
Jul 25, 2022 | 22.62 | 22.79 | 22.30 | 22.59 | 309,199 | +0.06(+0.27%) |
Jul 22, 2022 | 22.73 | 23.16 | 22.16 | 22.53 | 496,391 | +0.25(+1.12%) |
Jul 21, 2022 | 22.24 | 22.28 | 21.54 | 22.28 | 392,814 | +0.46(+2.11%) |
Jul 20, 2022 | 21.50 | 21.85 | 21.06 | 21.82 | 298,386 | +0.51(+2.39%) |
Jul 19, 2022 | 20.43 | 21.60 | 20.43 | 21.31 | 509,647 | +1.16(+5.76%) |
Jul 18, 2022 | 20.38 | 20.89 | 20.04 | 20.15 | 451,113 | +0.09(+0.45%) |
Jul 15, 2022 | 20.24 | 20.28 | 19.50 | 20.06 | 541,579 | +0.29(+1.47%) |
Jul 14, 2022 | 19.69 | 19.84 | 19.44 | 19.77 | 383,518 | -0.38(-1.89%) |
Jul 13, 2022 | 19.87 | 20.26 | 19.57 | 20.15 | 404,550 | +0.00(+0.00%) |
Jul 12, 2022 | 20.00 | 20.62 | 19.97 | 20.15 | 378,937 | +0.14(+0.70%) |
Jul 11, 2022 | 20.24 | 20.62 | 19.98 | 20.01 | 519,747 | -0.78(-3.75%) |
Jul 08, 2022 | 20.84 | 21.08 | 20.40 | 20.79 | 556,395 | +0.14(+0.68%) |
Jul 07, 2022 | 20.21 | 20.85 | 20.05 | 20.65 | 474,223 | +0.75(+3.77%) |
Jul 06, 2022 | 20.22 | 20.51 | 19.52 | 19.90 | 604,405 | -0.53(-2.59%) |
Jul 05, 2022 | 19.53 | 20.47 | 19.38 | 20.43 | 588,233 | +0.42(+2.10%) |
Jul 01, 2022 | 20.31 | 20.39 | 19.47 | 20.01 | 491,440 | -0.22(-1.09%) |
Jun 30, 2022 | 20.40 | 20.57 | 19.93 | 20.23 | 620,137 | -0.61(-2.93%) |
Jun 29, 2022 | 21.43 | 21.43 | 20.57 | 20.84 | 654,816 | -0.61(-2.84%) |
Jun 28, 2022 | 22.18 | 22.60 | 21.43 | 21.45 | 371,043 | -0.53(-2.41%) |
Jun 27, 2022 | 22.25 | 22.44 | 21.62 | 21.98 | 314,364 | -0.07(-0.32%) |
Jun 24, 2022 | 21.90 | 22.80 | 21.90 | 22.05 | 623,915 | +0.28(+1.29%) |
Jun 23, 2022 | 21.42 | 21.80 | 21.26 | 21.77 | 463,000 | +0.49(+2.30%) |
Jun 22, 2022 | 21.04 | 21.52 | 20.81 | 21.28 | 565,505 | -0.17(-0.79%) |
Jun 21, 2022 | 21.80 | 21.91 | 21.19 | 21.45 | 531,874 | +0.31(+1.47%) |
Jun 17, 2022 | 20.69 | 21.34 | 20.54 | 21.14 | 1,051,389 | +0.40(+1.93%) |
Jun 16, 2022 | 21.42 | 21.42 | 20.14 | 20.74 | 941,601 | -1.46(-6.58%) |
Jun 15, 2022 | 23.32 | 23.32 | 21.72 | 22.20 | 908,476 | -0.24(-1.07%) |
Jun 14, 2022 | 22.71 | 23.17 | 22.21 | 22.44 | 479,210 | -0.27(-1.19%) |
Jun 13, 2022 | 23.81 | 23.93 | 22.60 | 22.71 | 854,328 | -2.07(-8.35%) |
Jun 10, 2022 | 24.91 | 25.50 | 24.64 | 24.78 | 491,624 | -0.78(-3.05%) |
Jun 09, 2022 | 25.79 | 26.15 | 25.47 | 25.56 | 511,008 | -0.34(-1.31%) |
Jun 08, 2022 | 26.71 | 26.71 | 25.77 | 25.90 | 721,914 | -1.19(-4.39%) |
Jun 07, 2022 | 27.50 | 28.12 | 26.73 | 27.09 | 1,013,856 | -0.27(-0.99%) |
Jun 06, 2022 | 26.81 | 27.38 | 26.30 | 27.36 | 731,955 | +0.57(+2.13%) |
Jun 03, 2022 | 26.29 | 26.86 | 25.98 | 26.79 | 514,780 | +0.46(+1.75%) |
Jun 02, 2022 | 25.57 | 26.59 | 25.49 | 26.33 | 577,969 | +1.20(+4.78%) |