Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.95 | 21.22 | 20.80 | 20.84 | 38,396 | +0.03(+0.13%) |
Aug 30, 2022 | 21.06 | 21.08 | 20.71 | 20.82 | 58,259 | -0.29(-1.38%) |
Aug 29, 2022 | 21.01 | 21.25 | 21.01 | 21.11 | 51,816 | -0.15(-0.70%) |
Aug 26, 2022 | 22.20 | 22.33 | 21.23 | 21.26 | 81,432 | -0.91(-4.09%) |
Aug 25, 2022 | 21.87 | 22.16 | 21.78 | 22.16 | 47,132 | +0.29(+1.33%) |
Aug 24, 2022 | 21.89 | 22.01 | 21.70 | 21.87 | 43,388 | -0.03(-0.12%) |
Aug 23, 2022 | 22.13 | 22.14 | 21.82 | 21.90 | 57,504 | -0.11(-0.48%) |
Aug 22, 2022 | 22.29 | 22.50 | 21.95 | 22.01 | 78,410 | -0.52(-2.29%) |
Aug 19, 2022 | 22.72 | 22.85 | 22.40 | 22.52 | 89,568 | -0.38(-1.64%) |
Aug 18, 2022 | 22.99 | 23.12 | 22.78 | 22.90 | 96,716 | -0.10(-0.46%) |
Aug 17, 2022 | 25.14 | 25.25 | 22.77 | 23.00 | 566,930 | -2.04(-8.16%) |
Aug 16, 2022 | 25.17 | 25.34 | 24.90 | 25.05 | 29,684 | -0.11(-0.45%) |
Aug 15, 2022 | 25.22 | 25.47 | 25.06 | 25.16 | 64,747 | +0.08(+0.31%) |
Aug 12, 2022 | 25.34 | 25.65 | 25.07 | 25.08 | 48,868 | -0.09(-0.35%) |
Aug 11, 2022 | 25.24 | 25.52 | 25.02 | 25.17 | 63,753 | +0.12(+0.49%) |
Aug 10, 2022 | 25.00 | 25.24 | 24.86 | 25.05 | 74,294 | +0.24(+0.95%) |
Aug 09, 2022 | 24.97 | 25.00 | 24.65 | 24.81 | 65,665 | -0.19(-0.77%) |
Aug 08, 2022 | 24.94 | 25.00 | 24.76 | 25.00 | 73,009 | +0.27(+1.10%) |
Aug 05, 2022 | 24.50 | 24.78 | 24.24 | 24.73 | 75,189 | +0.09(+0.35%) |
Aug 04, 2022 | 25.04 | 25.04 | 24.58 | 24.65 | 73,150 | -0.42(-1.67%) |
Aug 03, 2022 | 24.72 | 25.13 | 24.69 | 25.07 | 92,019 | +0.48(+1.96%) |
Aug 02, 2022 | 25.02 | 25.16 | 24.47 | 24.58 | 91,497 | -0.52(-2.09%) |
Aug 01, 2022 | 24.31 | 25.28 | 24.23 | 25.11 | 249,302 | +0.80(+3.27%) |
Jul 29, 2022 | 23.44 | 24.44 | 23.13 | 24.31 | 123,274 | +1.16(+5.02%) |
Jul 28, 2022 | 21.82 | 23.24 | 21.82 | 23.15 | 101,686 | +1.42(+6.56%) |
Jul 27, 2022 | 21.53 | 22.00 | 21.47 | 21.73 | 56,427 | +0.34(+1.59%) |
Jul 26, 2022 | 21.39 | 21.54 | 21.28 | 21.39 | 23,526 | -0.05(-0.24%) |
Jul 25, 2022 | 21.25 | 21.66 | 21.25 | 21.44 | 68,880 | +0.34(+1.62%) |
Jul 22, 2022 | 21.09 | 21.40 | 21.03 | 21.10 | 36,503 | +0.12(+0.58%) |
Jul 21, 2022 | 20.84 | 21.07 | 20.81 | 20.98 | 33,388 | +0.24(+1.13%) |
Jul 20, 2022 | 20.77 | 20.77 | 20.67 | 20.74 | 48,485 | -0.03(-0.16%) |
Jul 19, 2022 | 20.33 | 20.81 | 20.33 | 20.77 | 54,422 | +0.62(+3.09%) |
Jul 18, 2022 | 20.01 | 20.36 | 20.01 | 20.15 | 54,914 | +0.33(+1.66%) |
Jul 15, 2022 | 19.43 | 19.82 | 19.41 | 19.82 | 33,568 | +0.56(+2.93%) |
Jul 14, 2022 | 19.14 | 19.36 | 18.99 | 19.26 | 40,805 | -0.25(-1.29%) |
Jul 13, 2022 | 19.47 | 19.75 | 19.38 | 19.51 | 43,749 | -0.04(-0.22%) |
Jul 12, 2022 | 19.85 | 19.95 | 19.55 | 19.55 | 70,687 | -0.14(-0.70%) |
Jul 11, 2022 | 19.53 | 19.93 | 19.53 | 19.69 | 43,910 | -0.09(-0.44%) |
Jul 08, 2022 | 19.69 | 19.82 | 19.49 | 19.78 | 23,876 | +0.16(+0.80%) |
Jul 07, 2022 | 19.47 | 19.67 | 19.35 | 19.62 | 80,369 | +0.20(+1.05%) |
Jul 06, 2022 | 19.29 | 19.46 | 19.10 | 19.42 | 28,206 | +0.12(+0.60%) |
Jul 05, 2022 | 19.26 | 19.48 | 18.76 | 19.30 | 36,069 | -0.02(-0.09%) |
Jul 01, 2022 | 19.08 | 19.60 | 19.00 | 19.32 | 34,836 | +0.14(+0.72%) |
Jun 30, 2022 | 19.27 | 19.30 | 18.89 | 19.18 | 35,478 | -0.13(-0.67%) |
Jun 29, 2022 | 19.20 | 19.36 | 19.14 | 19.31 | 44,161 | +0.00(+0.00%) |
Jun 28, 2022 | 19.66 | 20.10 | 19.29 | 19.31 | 47,698 | -0.29(-1.50%) |
Jun 27, 2022 | 19.60 | 19.75 | 19.48 | 19.60 | 29,292 | +0.05(+0.27%) |
Jun 24, 2022 | 19.05 | 19.61 | 18.99 | 19.55 | 57,717 | +0.75(+4.01%) |
Jun 23, 2022 | 18.75 | 18.87 | 18.61 | 18.80 | 49,360 | +0.01(+0.05%) |
Jun 22, 2022 | 18.60 | 18.96 | 18.60 | 18.79 | 43,252 | -0.05(-0.28%) |
Jun 21, 2022 | 18.67 | 19.01 | 18.67 | 18.84 | 61,495 | +0.37(+2.00%) |
Jun 17, 2022 | 18.76 | 18.87 | 18.41 | 18.47 | 63,754 | -0.29(-1.56%) |
Jun 16, 2022 | 19.28 | 19.34 | 18.72 | 18.76 | 81,218 | -0.95(-4.84%) |
Jun 15, 2022 | 19.49 | 19.89 | 19.46 | 19.72 | 48,875 | +0.46(+2.41%) |
Jun 14, 2022 | 19.70 | 19.86 | 19.16 | 19.25 | 55,979 | -0.31(-1.57%) |
Jun 13, 2022 | 20.39 | 20.41 | 19.40 | 19.56 | 75,917 | -1.08(-5.22%) |
Jun 10, 2022 | 20.79 | 20.85 | 20.30 | 20.64 | 34,644 | -0.37(-1.76%) |
Jun 09, 2022 | 21.50 | 21.65 | 21.01 | 21.01 | 33,056 | -0.49(-2.28%) |
Jun 08, 2022 | 21.54 | 21.71 | 21.47 | 21.50 | 16,153 | -0.22(-0.99%) |
Jun 07, 2022 | 21.40 | 21.72 | 21.40 | 21.71 | 20,240 | +0.13(+0.60%) |
Jun 06, 2022 | 21.65 | 21.78 | 21.48 | 21.59 | 34,425 | +0.12(+0.56%) |
Jun 03, 2022 | 21.51 | 21.67 | 21.38 | 21.46 | 41,505 | -0.29(-1.34%) |
Jun 02, 2022 | 21.71 | 21.77 | 21.49 | 21.76 | 54,077 | +0.19(+0.88%) |