Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 25.36 | 25.77 | 24.94 | 25.50 | 632,159 | +0.56(+2.25%) |
Aug 30, 2022 | 26.27 | 27.19 | 24.67 | 24.94 | 509,321 | -0.89(-3.45%) |
Aug 29, 2022 | 26.37 | 27.16 | 25.73 | 25.83 | 450,675 | -0.97(-3.62%) |
Aug 26, 2022 | 28.23 | 28.30 | 26.65 | 26.80 | 558,236 | -1.52(-5.37%) |
Aug 25, 2022 | 28.22 | 28.70 | 27.64 | 28.32 | 591,534 | +0.48(+1.72%) |
Aug 24, 2022 | 26.40 | 28.55 | 26.31 | 27.84 | 663,865 | +1.68(+6.42%) |
Aug 23, 2022 | 25.47 | 26.48 | 25.17 | 26.16 | 547,135 | +0.69(+2.71%) |
Aug 22, 2022 | 25.19 | 26.38 | 25.19 | 25.47 | 401,744 | -0.08(-0.31%) |
Aug 19, 2022 | 25.63 | 26.03 | 25.02 | 25.55 | 436,728 | -0.60(-2.29%) |
Aug 18, 2022 | 26.22 | 26.23 | 25.27 | 26.15 | 368,434 | -0.07(-0.27%) |
Aug 17, 2022 | 26.84 | 27.05 | 25.94 | 26.22 | 493,021 | -1.19(-4.34%) |
Aug 16, 2022 | 27.99 | 28.28 | 26.99 | 27.41 | 471,524 | -0.90(-3.18%) |
Aug 15, 2022 | 27.72 | 28.89 | 27.14 | 28.31 | 418,597 | +0.16(+0.57%) |
Aug 12, 2022 | 26.32 | 28.63 | 26.16 | 28.15 | 823,175 | +2.16(+8.31%) |
Aug 11, 2022 | 28.30 | 28.50 | 25.77 | 25.99 | 722,856 | -2.23(-7.90%) |
Aug 10, 2022 | 28.12 | 28.39 | 27.15 | 28.22 | 683,581 | +0.85(+3.11%) |
Aug 09, 2022 | 28.27 | 28.98 | 27.10 | 27.37 | 742,974 | -2.01(-6.84%) |
Aug 08, 2022 | 29.50 | 29.59 | 28.27 | 29.38 | 672,686 | -0.36(-1.21%) |
Aug 05, 2022 | 27.82 | 30.05 | 27.09 | 29.74 | 1,056,423 | +1.13(+3.95%) |
Aug 04, 2022 | 25.57 | 28.62 | 25.57 | 28.61 | 1,179,959 | +3.66(+14.67%) |
Aug 03, 2022 | 23.35 | 24.96 | 23.35 | 24.95 | 684,150 | +2.00(+8.71%) |
Aug 02, 2022 | 21.13 | 23.26 | 21.13 | 22.95 | 902,443 | +1.66(+7.80%) |
Aug 01, 2022 | 21.24 | 21.79 | 21.01 | 21.29 | 423,428 | -0.28(-1.30%) |
Jul 29, 2022 | 21.38 | 21.61 | 20.90 | 21.57 | 789,619 | +0.05(+0.23%) |
Jul 28, 2022 | 21.50 | 21.86 | 20.89 | 21.52 | 564,596 | -0.10(-0.46%) |
Jul 27, 2022 | 20.59 | 21.70 | 20.41 | 21.62 | 724,169 | +2.11(+10.81%) |
Jul 26, 2022 | 19.96 | 20.33 | 19.43 | 19.51 | 545,928 | -0.49(-2.45%) |
Jul 25, 2022 | 20.51 | 20.86 | 19.81 | 20.00 | 426,376 | -0.49(-2.39%) |
Jul 22, 2022 | 21.97 | 22.12 | 20.39 | 20.49 | 481,165 | -1.31(-6.01%) |
Jul 21, 2022 | 21.81 | 21.81 | 21.47 | 21.80 | 249,561 | -0.10(-0.46%) |
Jul 20, 2022 | 21.94 | 22.47 | 21.59 | 21.90 | 477,277 | +0.28(+1.30%) |
Jul 19, 2022 | 21.18 | 21.89 | 21.09 | 21.62 | 436,957 | +0.64(+3.05%) |
Jul 18, 2022 | 22.81 | 23.03 | 20.89 | 20.98 | 530,748 | -1.33(-5.96%) |
Jul 15, 2022 | 23.10 | 23.18 | 21.73 | 22.31 | 849,972 | -0.40(-1.76%) |
Jul 14, 2022 | 22.57 | 23.11 | 22.19 | 22.71 | 568,766 | +0.05(+0.22%) |
Jul 13, 2022 | 23.29 | 24.14 | 22.61 | 22.66 | 813,915 | -1.40(-5.82%) |
Jul 12, 2022 | 23.57 | 24.37 | 22.66 | 24.06 | 473,937 | +0.57(+2.43%) |
Jul 11, 2022 | 25.66 | 25.66 | 23.41 | 23.49 | 718,518 | -2.51(-9.65%) |
Jul 08, 2022 | 25.80 | 26.33 | 25.60 | 26.00 | 415,883 | +0.02(+0.08%) |
Jul 07, 2022 | 25.15 | 26.08 | 25.15 | 25.98 | 730,228 | +0.63(+2.49%) |
Jul 06, 2022 | 25.41 | 26.23 | 25.24 | 25.35 | 911,442 | -0.10(-0.39%) |
Jul 05, 2022 | 23.01 | 25.48 | 22.13 | 25.45 | 985,511 | +2.09(+8.95%) |
Jul 01, 2022 | 22.17 | 23.46 | 21.94 | 23.36 | 494,284 | +1.19(+5.37%) |
Jun 30, 2022 | 21.90 | 23.01 | 21.70 | 22.17 | 437,392 | -0.21(-0.94%) |
Jun 29, 2022 | 22.43 | 22.85 | 21.90 | 22.38 | 479,813 | -0.23(-1.02%) |
Jun 28, 2022 | 23.03 | 23.51 | 22.57 | 22.61 | 796,620 | -0.54(-2.33%) |
Jun 27, 2022 | 22.53 | 23.54 | 22.22 | 23.15 | 657,090 | +0.58(+2.57%) |
Jun 24, 2022 | 21.60 | 22.61 | 21.05 | 22.57 | 1,536,355 | +1.29(+6.06%) |
Jun 23, 2022 | 18.72 | 21.35 | 18.60 | 21.28 | 905,818 | +2.68(+14.41%) |
Jun 22, 2022 | 17.83 | 19.21 | 17.83 | 18.60 | 2,512,268 | +0.51(+2.82%) |
Jun 21, 2022 | 18.37 | 18.77 | 18.05 | 18.09 | 1,442,997 | +0.12(+0.67%) |
Jun 17, 2022 | 17.38 | 18.29 | 17.38 | 17.97 | 2,050,929 | +0.83(+4.84%) |
Jun 16, 2022 | 17.71 | 18.48 | 16.75 | 17.14 | 774,137 | -1.19(-6.49%) |
Jun 15, 2022 | 17.16 | 18.72 | 17.16 | 18.33 | 972,457 | +1.27(+7.44%) |
Jun 14, 2022 | 17.46 | 17.52 | 16.82 | 17.06 | 749,252 | -0.31(-1.78%) |
Jun 13, 2022 | 17.79 | 18.27 | 17.27 | 17.37 | 690,264 | -1.13(-6.11%) |
Jun 10, 2022 | 18.91 | 19.26 | 18.39 | 18.50 | 719,724 | -1.10(-5.61%) |
Jun 09, 2022 | 19.87 | 20.14 | 19.50 | 19.60 | 420,825 | -0.42(-2.10%) |
Jun 08, 2022 | 19.36 | 20.48 | 19.24 | 20.02 | 444,090 | +0.47(+2.40%) |
Jun 07, 2022 | 18.02 | 19.59 | 18.02 | 19.55 | 677,852 | +1.24(+6.77%) |
Jun 06, 2022 | 19.89 | 20.59 | 18.22 | 18.31 | 737,826 | -1.37(-6.96%) |
Jun 03, 2022 | 19.21 | 20.11 | 19.21 | 19.68 | 554,975 | +0.30(+1.55%) |
Jun 02, 2022 | 19.13 | 19.63 | 18.96 | 19.38 | 408,772 | +0.29(+1.52%) |