Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 23.49 | 23.75 | 22.99 | 23.01 | 150,752 | -0.54(-2.30%) |
Aug 30, 2022 | 23.72 | 23.96 | 23.41 | 23.55 | 49,416 | -0.25(-1.04%) |
Aug 29, 2022 | 24.10 | 24.13 | 23.69 | 23.79 | 47,413 | -0.50(-2.08%) |
Aug 26, 2022 | 24.86 | 24.91 | 24.27 | 24.30 | 44,755 | -0.38(-1.52%) |
Aug 25, 2022 | 24.40 | 25.20 | 24.31 | 24.68 | 41,866 | +0.28(+1.17%) |
Aug 24, 2022 | 24.73 | 24.73 | 24.32 | 24.39 | 41,475 | -0.36(-1.45%) |
Aug 23, 2022 | 25.01 | 25.47 | 24.72 | 24.75 | 42,692 | -0.13(-0.52%) |
Aug 22, 2022 | 25.08 | 25.21 | 24.75 | 24.88 | 36,239 | -0.49(-1.92%) |
Aug 19, 2022 | 25.58 | 25.58 | 25.08 | 25.36 | 95,534 | -0.37(-1.43%) |
Aug 18, 2022 | 25.67 | 25.95 | 25.37 | 25.73 | 96,391 | +0.01(+0.04%) |
Aug 17, 2022 | 25.93 | 25.93 | 25.56 | 25.72 | 39,342 | -0.42(-1.60%) |
Aug 16, 2022 | 25.81 | 26.21 | 25.81 | 26.14 | 36,449 | +0.22(+0.84%) |
Aug 15, 2022 | 25.59 | 26.00 | 25.59 | 25.92 | 55,066 | +0.25(+0.99%) |
Aug 12, 2022 | 25.48 | 25.67 | 25.21 | 25.67 | 60,358 | +0.25(+1.00%) |
Aug 11, 2022 | 25.15 | 25.41 | 24.93 | 25.41 | 48,743 | +0.52(+2.08%) |
Aug 10, 2022 | 24.98 | 25.21 | 24.78 | 24.89 | 35,887 | +0.19(+0.77%) |
Aug 09, 2022 | 24.31 | 24.71 | 24.31 | 24.70 | 43,562 | +0.39(+1.60%) |
Aug 08, 2022 | 24.17 | 24.50 | 24.16 | 24.31 | 44,806 | +0.16(+0.68%) |
Aug 05, 2022 | 23.95 | 24.26 | 23.95 | 24.15 | 30,611 | +0.14(+0.57%) |
Aug 04, 2022 | 24.06 | 24.23 | 23.91 | 24.01 | 40,402 | -0.15(-0.64%) |
Aug 03, 2022 | 24.04 | 24.30 | 23.71 | 24.17 | 80,745 | +0.34(+1.41%) |
Aug 02, 2022 | 24.73 | 24.94 | 23.81 | 23.83 | 93,783 | -0.85(-3.46%) |
Aug 01, 2022 | 23.81 | 24.89 | 23.72 | 24.69 | 288,019 | +0.91(+3.82%) |
Jul 29, 2022 | 24.24 | 24.44 | 23.77 | 23.78 | 96,164 | -0.41(-1.69%) |
Jul 28, 2022 | 24.32 | 24.32 | 23.95 | 24.19 | 39,321 | -0.11(-0.45%) |
Jul 27, 2022 | 24.17 | 24.40 | 24.05 | 24.30 | 41,347 | +0.28(+1.17%) |
Jul 26, 2022 | 23.61 | 24.13 | 23.61 | 24.01 | 47,827 | +0.31(+1.30%) |
Jul 25, 2022 | 23.08 | 23.73 | 23.08 | 23.71 | 54,152 | +0.66(+2.88%) |
Jul 22, 2022 | 23.15 | 23.23 | 22.86 | 23.04 | 65,332 | -0.07(-0.31%) |
Jul 21, 2022 | 22.79 | 23.15 | 22.73 | 23.12 | 50,584 | +0.16(+0.71%) |
Jul 20, 2022 | 22.80 | 23.02 | 22.65 | 22.95 | 40,501 | +0.10(+0.44%) |
Jul 19, 2022 | 22.62 | 22.98 | 22.53 | 22.85 | 63,592 | +0.45(+2.03%) |
Jul 18, 2022 | 22.29 | 22.70 | 22.29 | 22.40 | 49,734 | +0.15(+0.65%) |
Jul 15, 2022 | 21.96 | 22.39 | 21.73 | 22.25 | 66,242 | +0.57(+2.64%) |
Jul 14, 2022 | 21.83 | 21.97 | 21.46 | 21.68 | 39,516 | -0.44(-2.01%) |
Jul 13, 2022 | 22.36 | 22.40 | 21.94 | 22.13 | 37,326 | -0.42(-1.85%) |
Jul 12, 2022 | 22.32 | 22.79 | 22.31 | 22.54 | 42,375 | +0.13(+0.57%) |
Jul 11, 2022 | 22.54 | 22.54 | 22.18 | 22.42 | 31,812 | +0.02(+0.08%) |
Jul 08, 2022 | 22.43 | 22.73 | 22.25 | 22.40 | 49,231 | -0.06(-0.28%) |
Jul 07, 2022 | 22.54 | 22.77 | 22.44 | 22.46 | 73,824 | -0.04(-0.16%) |
Jul 06, 2022 | 22.63 | 23.03 | 22.39 | 22.50 | 60,113 | -0.22(-0.96%) |
Jul 05, 2022 | 21.84 | 22.74 | 21.77 | 22.72 | 84,983 | +0.39(+1.75%) |
Jul 01, 2022 | 21.65 | 22.43 | 21.65 | 22.33 | 94,499 | +0.51(+2.33%) |
Jun 30, 2022 | 21.84 | 22.14 | 21.60 | 21.82 | 61,679 | -0.26(-1.19%) |
Jun 29, 2022 | 22.41 | 22.41 | 21.92 | 22.08 | 114,003 | -0.08(-0.37%) |
Jun 28, 2022 | 22.51 | 22.78 | 22.13 | 22.16 | 75,592 | -0.13(-0.57%) |
Jun 27, 2022 | 22.49 | 22.96 | 22.22 | 22.29 | 82,571 | +0.05(+0.20%) |
Jun 24, 2022 | 22.28 | 22.65 | 22.11 | 22.24 | 194,720 | +0.02(+0.08%) |
Jun 23, 2022 | 22.54 | 22.77 | 21.98 | 22.23 | 99,081 | -0.42(-1.84%) |
Jun 22, 2022 | 22.36 | 22.78 | 22.34 | 22.64 | 78,364 | +0.18(+0.81%) |
Jun 21, 2022 | 22.37 | 22.64 | 22.11 | 22.46 | 99,123 | +0.40(+1.81%) |
Jun 17, 2022 | 21.88 | 22.17 | 21.88 | 22.06 | 120,746 | +0.39(+1.80%) |
Jun 16, 2022 | 22.12 | 22.12 | 21.55 | 21.67 | 97,229 | -0.64(-2.89%) |
Jun 15, 2022 | 22.69 | 22.69 | 22.03 | 22.32 | 101,140 | +0.35(+1.61%) |
Jun 14, 2022 | 21.86 | 22.04 | 21.59 | 21.96 | 75,044 | +0.27(+1.26%) |
Jun 13, 2022 | 21.58 | 22.08 | 21.57 | 21.69 | 87,493 | -0.33(-1.48%) |
Jun 10, 2022 | 22.47 | 22.98 | 21.89 | 22.02 | 63,079 | -0.80(-3.50%) |
Jun 09, 2022 | 23.03 | 23.22 | 22.80 | 22.82 | 60,511 | -0.41(-1.76%) |
Jun 08, 2022 | 23.74 | 23.74 | 23.04 | 23.22 | 59,121 | -0.44(-1.88%) |
Jun 07, 2022 | 23.89 | 23.90 | 23.56 | 23.67 | 78,335 | -0.31(-1.29%) |
Jun 06, 2022 | 23.78 | 23.98 | 23.74 | 23.98 | 56,474 | +0.34(+1.42%) |
Jun 03, 2022 | 24.11 | 24.11 | 23.55 | 23.64 | 53,250 | -0.55(-2.29%) |
Jun 02, 2022 | 23.84 | 24.25 | 23.61 | 24.20 | 46,391 | +0.28(+1.18%) |