Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 23.41 | 23.55 | 23.22 | 23.22 | 788,697 | -0.08(-0.34%) |
Aug 30, 2022 | 23.49 | 23.51 | 23.10 | 23.30 | 1,068,899 | +0.26(+1.13%) |
Aug 29, 2022 | 22.87 | 23.13 | 22.67 | 23.04 | 2,011,397 | +0.31(+1.36%) |
Aug 26, 2022 | 23.63 | 23.64 | 22.73 | 22.73 | 897,277 | -0.81(-3.44%) |
Aug 25, 2022 | 23.16 | 23.54 | 23.12 | 23.54 | 326,813 | +0.24(+1.05%) |
Aug 24, 2022 | 23.11 | 23.40 | 22.97 | 23.30 | 266,735 | -0.02(-0.09%) |
Aug 23, 2022 | 23.42 | 23.52 | 23.20 | 23.32 | 312,971 | +0.14(+0.63%) |
Aug 22, 2022 | 23.13 | 23.19 | 22.86 | 23.17 | 635,196 | -0.81(-3.38%) |
Aug 19, 2022 | 24.05 | 24.10 | 23.88 | 23.98 | 352,790 | -0.91(-3.66%) |
Aug 18, 2022 | 24.98 | 25.00 | 24.82 | 24.89 | 561,740 | -0.49(-1.93%) |
Aug 17, 2022 | 25.11 | 25.50 | 25.09 | 25.38 | 237,422 | -0.30(-1.17%) |
Aug 16, 2022 | 25.49 | 25.74 | 25.46 | 25.68 | 331,395 | -0.08(-0.31%) |
Aug 15, 2022 | 25.46 | 25.76 | 25.31 | 25.76 | 630,760 | -0.39(-1.49%) |
Aug 12, 2022 | 25.97 | 26.15 | 25.84 | 26.15 | 277,576 | +0.53(+2.07%) |
Aug 11, 2022 | 25.74 | 25.82 | 25.55 | 25.62 | 383,971 | +0.02(+0.08%) |
Aug 10, 2022 | 25.31 | 25.67 | 25.29 | 25.60 | 341,059 | +0.73(+2.94%) |
Aug 09, 2022 | 24.91 | 24.98 | 24.78 | 24.87 | 341,955 | +0.11(+0.44%) |
Aug 08, 2022 | 24.86 | 25.06 | 24.66 | 24.76 | 309,855 | -0.39(-1.57%) |
Aug 05, 2022 | 24.64 | 25.22 | 24.61 | 25.16 | 393,862 | +0.34(+1.35%) |
Aug 04, 2022 | 24.53 | 24.87 | 24.48 | 24.82 | 212,320 | +0.61(+2.52%) |
Aug 03, 2022 | 23.98 | 24.25 | 23.84 | 24.21 | 601,590 | +0.65(+2.76%) |
Aug 02, 2022 | 23.66 | 23.83 | 23.46 | 23.56 | 501,546 | +0.03(+0.12%) |
Aug 01, 2022 | 23.70 | 23.85 | 23.34 | 23.53 | 544,104 | -0.23(-0.96%) |
Jul 29, 2022 | 23.39 | 23.76 | 23.30 | 23.76 | 281,413 | +0.76(+3.30%) |
Jul 28, 2022 | 22.50 | 23.01 | 22.33 | 23.00 | 475,161 | +0.06(+0.26%) |
Jul 27, 2022 | 22.45 | 22.97 | 22.34 | 22.94 | 230,898 | +0.64(+2.87%) |
Jul 26, 2022 | 22.34 | 22.54 | 22.22 | 22.30 | 473,145 | -0.51(-2.24%) |
Jul 25, 2022 | 22.93 | 23.02 | 22.69 | 22.81 | 595,250 | +0.54(+2.42%) |
Jul 22, 2022 | 22.52 | 22.55 | 22.10 | 22.27 | 534,920 | -0.48(-2.11%) |
Jul 21, 2022 | 22.37 | 22.75 | 22.36 | 22.75 | 244,634 | +0.17(+0.75%) |
Jul 20, 2022 | 22.43 | 22.77 | 22.24 | 22.58 | 410,719 | +0.00(+0.00%) |
Jul 19, 2022 | 22.04 | 22.60 | 21.92 | 22.58 | 478,943 | +1.14(+5.32%) |
Jul 18, 2022 | 21.56 | 21.73 | 21.37 | 21.44 | 638,785 | +0.44(+2.10%) |
Jul 15, 2022 | 20.47 | 21.00 | 20.47 | 21.00 | 899,602 | +0.27(+1.30%) |
Jul 14, 2022 | 20.68 | 20.76 | 20.37 | 20.73 | 488,964 | -0.82(-3.81%) |
Jul 13, 2022 | 21.27 | 21.63 | 21.04 | 21.55 | 363,416 | -0.32(-1.46%) |
Jul 12, 2022 | 21.51 | 22.09 | 21.50 | 21.87 | 450,071 | -0.13(-0.59%) |
Jul 11, 2022 | 22.18 | 22.26 | 21.96 | 22.00 | 730,531 | -1.11(-4.80%) |
Jul 08, 2022 | 23.08 | 23.19 | 22.79 | 23.11 | 397,468 | +0.43(+1.90%) |
Jul 07, 2022 | 22.60 | 22.82 | 22.56 | 22.68 | 500,602 | +0.42(+1.89%) |
Jul 06, 2022 | 22.30 | 22.45 | 22.11 | 22.26 | 860,410 | -0.78(-3.39%) |
Jul 05, 2022 | 22.52 | 23.11 | 22.38 | 23.04 | 544,315 | -0.91(-3.80%) |
Jul 01, 2022 | 23.48 | 23.95 | 23.29 | 23.95 | 382,257 | -0.05(-0.21%) |
Jun 30, 2022 | 23.40 | 24.10 | 23.15 | 24.00 | 607,113 | -0.69(-2.79%) |
Jun 29, 2022 | 24.75 | 24.87 | 24.55 | 24.69 | 964,832 | -0.30(-1.20%) |
Jun 28, 2022 | 25.35 | 25.49 | 24.90 | 24.99 | 782,264 | -0.25(-0.99%) |
Jun 27, 2022 | 25.32 | 25.50 | 25.10 | 25.24 | 904,251 | -0.22(-0.86%) |
Jun 24, 2022 | 25.09 | 25.55 | 25.07 | 25.46 | 306,045 | +0.66(+2.66%) |
Jun 23, 2022 | 24.97 | 24.98 | 24.43 | 24.80 | 263,034 | -1.03(-3.99%) |
Jun 22, 2022 | 25.85 | 26.25 | 25.76 | 25.83 | 280,993 | -0.16(-0.62%) |
Jun 21, 2022 | 26.11 | 26.22 | 25.90 | 25.99 | 391,870 | +0.84(+3.36%) |
Jun 17, 2022 | 25.17 | 25.45 | 24.94 | 25.14 | 505,108 | -0.12(-0.47%) |
Jun 16, 2022 | 24.86 | 25.43 | 24.73 | 25.27 | 365,326 | -0.43(-1.65%) |
Jun 15, 2022 | 25.38 | 25.77 | 25.06 | 25.69 | 933,323 | +0.94(+3.80%) |
Jun 14, 2022 | 25.04 | 25.08 | 24.59 | 24.75 | 1,066,248 | +0.32(+1.31%) |
Jun 13, 2022 | 24.37 | 24.92 | 24.21 | 24.43 | 561,735 | -1.25(-4.87%) |
Jun 10, 2022 | 25.84 | 25.86 | 25.42 | 25.68 | 865,671 | -1.31(-4.85%) |
Jun 09, 2022 | 27.53 | 27.61 | 26.93 | 26.99 | 196,960 | -0.70(-2.53%) |
Jun 08, 2022 | 27.91 | 28.09 | 27.68 | 27.69 | 172,687 | -0.52(-1.84%) |
Jun 07, 2022 | 27.98 | 28.34 | 27.89 | 28.21 | 358,071 | -0.20(-0.70%) |
Jun 06, 2022 | 28.82 | 28.85 | 28.36 | 28.41 | 651,920 | +0.27(+0.96%) |
Jun 03, 2022 | 28.39 | 28.42 | 28.10 | 28.14 | 727,360 | -0.62(-2.16%) |
Jun 02, 2022 | 28.25 | 28.76 | 28.11 | 28.76 | 467,311 | +0.38(+1.34%) |