Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 25.95 | 27.40 | 25.75 | 26.95 | 986,421 | +1.14(+4.42%) |
Aug 30, 2022 | 24.45 | 25.84 | 24.38 | 25.81 | 383,539 | +1.38(+5.65%) |
Aug 29, 2022 | 24.06 | 24.82 | 24.01 | 24.43 | 312,957 | -0.03(-0.12%) |
Aug 26, 2022 | 24.05 | 24.97 | 23.47 | 24.46 | 616,693 | +0.84(+3.53%) |
Aug 25, 2022 | 24.05 | 24.05 | 22.88 | 23.62 | 529,490 | -0.23(-0.94%) |
Aug 24, 2022 | 25.69 | 25.69 | 23.73 | 23.85 | 481,209 | -1.63(-6.40%) |
Aug 23, 2022 | 25.32 | 25.95 | 24.52 | 25.48 | 343,116 | +0.21(+0.83%) |
Aug 22, 2022 | 25.30 | 25.70 | 24.76 | 25.27 | 384,452 | -0.41(-1.60%) |
Aug 19, 2022 | 25.83 | 26.14 | 25.04 | 25.68 | 325,439 | -0.31(-1.19%) |
Aug 18, 2022 | 25.15 | 26.14 | 24.68 | 25.99 | 388,806 | +0.87(+3.46%) |
Aug 17, 2022 | 25.00 | 25.41 | 24.69 | 25.12 | 375,335 | +0.03(+0.12%) |
Aug 16, 2022 | 24.61 | 25.13 | 23.89 | 25.09 | 408,546 | +0.37(+1.50%) |
Aug 15, 2022 | 24.90 | 25.22 | 24.48 | 24.72 | 309,368 | -0.41(-1.63%) |
Aug 12, 2022 | 24.82 | 25.60 | 23.50 | 25.13 | 730,699 | +0.30(+1.21%) |
Aug 11, 2022 | 24.96 | 25.32 | 24.56 | 24.83 | 445,688 | -0.03(-0.12%) |
Aug 10, 2022 | 25.00 | 25.71 | 24.73 | 24.86 | 514,908 | +0.02(+0.08%) |
Aug 09, 2022 | 24.85 | 25.29 | 24.64 | 24.84 | 420,515 | -0.04(-0.16%) |
Aug 08, 2022 | 25.24 | 25.59 | 24.04 | 24.88 | 504,546 | -0.27(-1.07%) |
Aug 05, 2022 | 24.35 | 25.58 | 23.77 | 25.15 | 1,215,958 | +0.54(+2.19%) |
Aug 04, 2022 | 22.30 | 24.64 | 22.30 | 24.61 | 1,907,876 | +2.40(+10.81%) |
Aug 03, 2022 | 21.85 | 23.76 | 21.67 | 22.21 | 3,173,884 | +2.71(+13.90%) |
Aug 02, 2022 | 20.06 | 20.47 | 19.44 | 19.50 | 1,051,213 | -0.76(-3.75%) |
Aug 01, 2022 | 24.80 | 25.28 | 20.23 | 20.26 | 1,534,708 | -4.00(-16.49%) |
Jul 29, 2022 | 23.35 | 24.56 | 23.00 | 24.26 | 608,083 | +0.90(+3.85%) |
Jul 28, 2022 | 22.50 | 23.50 | 21.89 | 23.36 | 670,298 | +1.11(+4.99%) |
Jul 27, 2022 | 22.03 | 22.46 | 21.85 | 22.25 | 590,949 | +0.25(+1.14%) |
Jul 26, 2022 | 21.89 | 23.19 | 21.75 | 22.00 | 535,239 | +0.24(+1.10%) |
Jul 25, 2022 | 21.70 | 22.55 | 20.92 | 21.76 | 352,786 | +0.24(+1.12%) |
Jul 22, 2022 | 22.86 | 22.86 | 21.30 | 21.52 | 430,655 | -1.17(-5.16%) |
Jul 21, 2022 | 24.32 | 24.47 | 22.54 | 22.69 | 409,695 | -1.38(-5.73%) |
Jul 20, 2022 | 24.69 | 25.14 | 23.90 | 24.07 | 493,394 | -0.76(-3.06%) |
Jul 19, 2022 | 23.67 | 25.21 | 23.62 | 24.83 | 309,456 | +1.12(+4.72%) |
Jul 18, 2022 | 24.50 | 25.05 | 23.60 | 23.71 | 310,852 | -0.49(-2.02%) |
Jul 15, 2022 | 24.39 | 24.55 | 23.48 | 24.20 | 368,483 | +0.27(+1.13%) |
Jul 14, 2022 | 24.07 | 24.40 | 23.48 | 23.93 | 218,993 | -0.32(-1.32%) |
Jul 13, 2022 | 23.23 | 24.55 | 23.23 | 24.25 | 353,405 | +0.44(+1.85%) |
Jul 12, 2022 | 25.54 | 25.61 | 23.28 | 23.81 | 396,663 | -1.80(-7.03%) |
Jul 11, 2022 | 24.87 | 26.13 | 24.71 | 25.61 | 567,961 | +0.11(+0.43%) |
Jul 08, 2022 | 23.00 | 25.84 | 22.95 | 25.50 | 567,997 | +2.55(+11.11%) |
Jul 07, 2022 | 22.95 | 23.59 | 22.21 | 22.95 | 400,234 | +0.19(+0.83%) |
Jul 06, 2022 | 22.07 | 23.38 | 21.97 | 22.76 | 526,473 | +0.80(+3.62%) |
Jul 05, 2022 | 21.55 | 22.13 | 21.40 | 21.96 | 479,436 | +0.23(+1.08%) |
Jul 01, 2022 | 21.24 | 21.89 | 21.16 | 21.73 | 366,579 | +0.42(+1.97%) |
Jun 30, 2022 | 21.78 | 22.26 | 20.87 | 21.31 | 566,917 | -0.81(-3.66%) |
Jun 29, 2022 | 21.91 | 22.36 | 21.18 | 22.12 | 412,766 | +0.09(+0.41%) |
Jun 28, 2022 | 21.86 | 22.75 | 21.54 | 22.03 | 475,712 | +0.30(+1.38%) |
Jun 27, 2022 | 20.15 | 22.00 | 20.10 | 21.73 | 262,904 | +1.12(+5.43%) |
Jun 24, 2022 | 22.44 | 22.97 | 20.50 | 20.61 | 1,837,695 | -1.53(-6.91%) |
Jun 23, 2022 | 22.24 | 22.50 | 21.79 | 22.14 | 593,493 | +0.14(+0.64%) |
Jun 22, 2022 | 21.08 | 22.73 | 20.61 | 22.00 | 482,892 | +0.59(+2.76%) |
Jun 21, 2022 | 21.68 | 22.79 | 21.38 | 21.41 | 424,946 | +0.26(+1.23%) |
Jun 17, 2022 | 19.53 | 21.61 | 19.53 | 21.15 | 825,648 | +1.65(+8.46%) |
Jun 16, 2022 | 19.94 | 19.95 | 18.71 | 19.50 | 461,187 | -1.05(-5.11%) |
Jun 15, 2022 | 19.87 | 20.71 | 19.44 | 20.55 | 522,744 | +0.73(+3.68%) |
Jun 14, 2022 | 20.08 | 20.29 | 19.29 | 19.82 | 516,959 | -0.19(-0.95%) |
Jun 13, 2022 | 20.38 | 20.53 | 19.67 | 20.01 | 388,422 | -1.09(-5.17%) |
Jun 10, 2022 | 21.27 | 21.57 | 20.15 | 21.10 | 177,576 | -0.60(-2.76%) |
Jun 09, 2022 | 21.39 | 22.03 | 20.98 | 21.70 | 372,672 | +0.19(+0.88%) |
Jun 08, 2022 | 21.41 | 22.15 | 21.00 | 21.51 | 240,704 | +0.11(+0.51%) |
Jun 07, 2022 | 20.44 | 21.44 | 20.43 | 21.40 | 284,753 | +0.85(+4.14%) |
Jun 06, 2022 | 21.50 | 21.77 | 19.98 | 20.55 | 438,781 | -0.66(-3.11%) |
Jun 03, 2022 | 20.45 | 21.73 | 19.75 | 21.21 | 280,484 | +0.64(+3.11%) |
Jun 02, 2022 | 20.18 | 20.78 | 19.27 | 20.57 | 286,906 | +0.28(+1.38%) |