Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.55 | 20.64 | 20.31 | 20.48 | 986,181 | -0.12(-0.57%) |
Aug 30, 2022 | 20.87 | 20.94 | 20.45 | 20.60 | 876,741 | +0.04(+0.19%) |
Aug 29, 2022 | 20.51 | 20.76 | 20.47 | 20.56 | 640,966 | -0.05(-0.24%) |
Aug 26, 2022 | 21.54 | 21.59 | 20.61 | 20.61 | 664,049 | -0.63(-2.97%) |
Aug 25, 2022 | 20.91 | 21.36 | 20.85 | 21.24 | 675,214 | -0.10(-0.45%) |
Aug 24, 2022 | 21.17 | 21.50 | 21.16 | 21.33 | 786,645 | -0.55(-2.53%) |
Aug 23, 2022 | 21.88 | 22.19 | 21.81 | 21.89 | 725,505 | +0.12(+0.53%) |
Aug 22, 2022 | 21.78 | 21.81 | 21.52 | 21.77 | 2,130,704 | -0.16(-0.75%) |
Aug 19, 2022 | 22.20 | 22.28 | 21.85 | 21.94 | 454,983 | -0.65(-2.88%) |
Aug 18, 2022 | 22.63 | 22.69 | 22.47 | 22.59 | 670,327 | +0.42(+1.90%) |
Aug 17, 2022 | 22.33 | 22.33 | 21.93 | 22.16 | 2,534,411 | -1.03(-4.45%) |
Aug 16, 2022 | 23.24 | 23.43 | 23.03 | 23.20 | 1,162,805 | -0.08(-0.33%) |
Aug 15, 2022 | 23.42 | 23.47 | 23.19 | 23.27 | 1,379,144 | -0.49(-2.07%) |
Aug 12, 2022 | 23.56 | 23.86 | 23.49 | 23.77 | 1,728,852 | +0.14(+0.57%) |
Aug 11, 2022 | 23.86 | 23.92 | 23.56 | 23.63 | 1,164,220 | -0.20(-0.85%) |
Aug 10, 2022 | 23.84 | 23.97 | 23.71 | 23.83 | 580,093 | +0.37(+1.56%) |
Aug 09, 2022 | 23.67 | 23.74 | 23.32 | 23.47 | 540,137 | -0.32(-1.34%) |
Aug 08, 2022 | 23.82 | 24.02 | 23.69 | 23.79 | 499,764 | +0.69(+2.97%) |
Aug 05, 2022 | 22.89 | 23.24 | 22.82 | 23.10 | 484,790 | -0.20(-0.87%) |
Aug 04, 2022 | 23.27 | 23.43 | 23.25 | 23.30 | 274,976 | -0.08(-0.33%) |
Aug 03, 2022 | 22.94 | 23.42 | 22.83 | 23.38 | 430,689 | +0.60(+2.63%) |
Aug 02, 2022 | 22.98 | 23.15 | 22.76 | 22.78 | 647,765 | -0.70(-3.00%) |
Aug 01, 2022 | 23.84 | 23.84 | 23.31 | 23.49 | 596,990 | -0.58(-2.41%) |
Jul 29, 2022 | 23.69 | 24.14 | 23.63 | 24.07 | 536,926 | +0.48(+2.05%) |
Jul 28, 2022 | 23.26 | 23.61 | 23.01 | 23.58 | 396,295 | -0.03(-0.12%) |
Jul 27, 2022 | 23.12 | 23.63 | 23.07 | 23.61 | 453,358 | +0.42(+1.79%) |
Jul 26, 2022 | 23.14 | 23.35 | 23.08 | 23.20 | 580,642 | -0.33(-1.40%) |
Jul 25, 2022 | 23.45 | 23.61 | 23.25 | 23.53 | 653,911 | -0.02(-0.08%) |
Jul 22, 2022 | 23.93 | 24.11 | 23.37 | 23.54 | 321,008 | -0.08(-0.33%) |
Jul 21, 2022 | 23.14 | 23.64 | 23.07 | 23.62 | 404,955 | +0.06(+0.25%) |
Jul 20, 2022 | 23.59 | 23.74 | 23.35 | 23.56 | 723,323 | -0.68(-2.79%) |
Jul 19, 2022 | 23.54 | 24.40 | 23.53 | 24.24 | 699,791 | +0.81(+3.46%) |
Jul 18, 2022 | 23.50 | 23.83 | 23.34 | 23.43 | 601,474 | +0.63(+2.75%) |
Jul 15, 2022 | 22.35 | 22.83 | 22.14 | 22.80 | 528,718 | +0.39(+1.72%) |
Jul 14, 2022 | 22.50 | 22.53 | 22.03 | 22.42 | 860,481 | -0.57(-2.48%) |
Jul 13, 2022 | 22.88 | 23.12 | 22.50 | 22.98 | 504,684 | -0.18(-0.79%) |
Jul 12, 2022 | 22.80 | 23.50 | 22.80 | 23.17 | 465,198 | -0.12(-0.50%) |
Jul 11, 2022 | 23.57 | 23.59 | 23.25 | 23.28 | 419,546 | -0.37(-1.55%) |
Jul 08, 2022 | 23.57 | 23.85 | 23.41 | 23.65 | 378,624 | -0.41(-1.69%) |
Jul 07, 2022 | 23.61 | 24.10 | 23.59 | 24.06 | 573,294 | +1.06(+4.62%) |
Jul 06, 2022 | 22.83 | 23.16 | 22.75 | 22.99 | 879,909 | +0.16(+0.72%) |
Jul 05, 2022 | 22.56 | 22.84 | 22.37 | 22.83 | 797,198 | -1.77(-7.18%) |
Jul 01, 2022 | 23.95 | 24.62 | 23.82 | 24.60 | 423,872 | +0.36(+1.47%) |
Jun 30, 2022 | 23.93 | 24.36 | 23.60 | 24.24 | 519,036 | +0.14(+0.56%) |
Jun 29, 2022 | 24.60 | 24.63 | 24.07 | 24.10 | 461,103 | -0.54(-2.19%) |
Jun 28, 2022 | 25.11 | 25.30 | 24.63 | 24.64 | 880,120 | +0.54(+2.24%) |
Jun 27, 2022 | 24.14 | 24.34 | 23.90 | 24.10 | 626,685 | +0.26(+1.09%) |
Jun 24, 2022 | 23.25 | 23.86 | 23.25 | 23.84 | 535,998 | +1.28(+5.69%) |
Jun 23, 2022 | 22.48 | 22.68 | 22.22 | 22.56 | 644,383 | +0.16(+0.73%) |
Jun 22, 2022 | 22.19 | 22.78 | 22.15 | 22.40 | 1,032,763 | -1.02(-4.37%) |
Jun 21, 2022 | 23.30 | 23.54 | 23.23 | 23.42 | 642,938 | +0.67(+2.93%) |
Jun 17, 2022 | 22.93 | 23.08 | 22.68 | 22.75 | 728,507 | +0.13(+0.55%) |
Jun 16, 2022 | 22.69 | 22.82 | 22.49 | 22.63 | 763,350 | -1.02(-4.33%) |
Jun 15, 2022 | 23.51 | 23.86 | 23.05 | 23.65 | 857,869 | +1.07(+4.75%) |
Jun 14, 2022 | 22.79 | 22.98 | 22.34 | 22.58 | 1,188,799 | -0.47(-2.05%) |
Jun 13, 2022 | 23.04 | 23.48 | 22.90 | 23.05 | 731,612 | -0.60(-2.53%) |
Jun 10, 2022 | 23.93 | 23.96 | 23.38 | 23.65 | 776,254 | -1.12(-4.52%) |
Jun 09, 2022 | 25.22 | 25.27 | 24.77 | 24.77 | 488,127 | -0.73(-2.88%) |
Jun 08, 2022 | 25.40 | 25.79 | 25.36 | 25.50 | 584,075 | -0.26(-1.01%) |
Jun 07, 2022 | 25.20 | 25.76 | 25.07 | 25.76 | 711,354 | -0.11(-0.41%) |
Jun 06, 2022 | 26.02 | 26.16 | 25.73 | 25.87 | 525,879 | +0.87(+3.47%) |
Jun 03, 2022 | 25.25 | 25.33 | 24.92 | 25.00 | 249,317 | -0.54(-2.12%) |
Jun 02, 2022 | 24.91 | 25.54 | 24.83 | 25.54 | 345,124 | +0.70(+2.80%) |