Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 21.72 | 22.06 | 21.41 | 21.68 | 331,186 | -0.12(-0.55%) |
Aug 30, 2022 | 22.40 | 22.40 | 21.80 | 21.80 | 444,181 | -0.63(-2.81%) |
Aug 29, 2022 | 22.26 | 22.64 | 22.26 | 22.43 | 470,019 | +0.07(+0.31%) |
Aug 26, 2022 | 22.68 | 22.68 | 22.26 | 22.36 | 260,583 | -0.28(-1.24%) |
Aug 25, 2022 | 22.74 | 22.74 | 22.49 | 22.64 | 947,420 | -0.30(-1.31%) |
Aug 24, 2022 | 22.92 | 22.96 | 22.71 | 22.94 | 1,103,822 | +0.15(+0.66%) |
Aug 23, 2022 | 22.48 | 22.89 | 22.48 | 22.79 | 299,626 | +0.57(+2.57%) |
Aug 22, 2022 | 22.12 | 22.32 | 22.00 | 22.22 | 263,437 | -0.01(-0.04%) |
Aug 19, 2022 | 22.35 | 22.46 | 22.23 | 22.23 | 239,447 | -0.22(-0.98%) |
Aug 18, 2022 | 22.14 | 22.55 | 22.14 | 22.45 | 329,623 | +0.64(+2.93%) |
Aug 17, 2022 | 21.89 | 22.04 | 21.69 | 21.81 | 257,492 | -0.17(-0.77%) |
Aug 16, 2022 | 21.81 | 22.13 | 21.81 | 21.98 | 221,765 | +0.24(+1.10%) |
Aug 15, 2022 | 21.34 | 21.75 | 21.26 | 21.74 | 254,736 | -0.18(-0.82%) |
Aug 12, 2022 | 21.67 | 21.94 | 21.67 | 21.92 | 266,432 | +0.19(+0.87%) |
Aug 11, 2022 | 21.57 | 21.95 | 21.56 | 21.73 | 1,585,014 | +0.41(+1.92%) |
Aug 10, 2022 | 21.15 | 21.41 | 20.97 | 21.32 | 422,278 | +0.28(+1.33%) |
Aug 09, 2022 | 20.91 | 21.09 | 20.91 | 21.04 | 366,070 | +0.12(+0.57%) |
Aug 08, 2022 | 20.70 | 21.03 | 20.70 | 20.92 | 231,197 | +0.19(+0.92%) |
Aug 05, 2022 | 20.55 | 20.93 | 20.49 | 20.73 | 271,985 | +0.15(+0.73%) |
Aug 04, 2022 | 21.17 | 21.38 | 20.55 | 20.58 | 550,530 | -0.70(-3.29%) |
Aug 03, 2022 | 21.41 | 21.49 | 21.02 | 21.28 | 494,372 | -0.10(-0.47%) |
Aug 02, 2022 | 21.36 | 21.39 | 21.10 | 21.38 | 573,343 | +0.11(+0.52%) |
Aug 01, 2022 | 21.07 | 21.40 | 20.84 | 21.27 | 473,674 | -0.10(-0.47%) |
Jul 29, 2022 | 21.66 | 21.70 | 21.30 | 21.37 | 331,642 | +0.04(+0.19%) |
Jul 28, 2022 | 21.14 | 21.33 | 20.72 | 21.33 | 554,742 | +0.39(+1.86%) |
Jul 27, 2022 | 20.57 | 21.04 | 20.48 | 20.94 | 257,401 | +0.39(+1.90%) |
Jul 26, 2022 | 20.45 | 20.85 | 20.38 | 20.55 | 255,551 | +0.21(+1.03%) |
Jul 25, 2022 | 19.86 | 20.36 | 19.80 | 20.34 | 262,099 | +0.60(+3.04%) |
Jul 22, 2022 | 19.94 | 20.16 | 19.53 | 19.74 | 659,786 | -0.28(-1.40%) |
Jul 21, 2022 | 19.89 | 20.02 | 19.53 | 20.02 | 229,895 | -0.16(-0.79%) |
Jul 20, 2022 | 20.02 | 20.20 | 19.81 | 20.18 | 646,258 | +0.07(+0.35%) |
Jul 19, 2022 | 19.59 | 20.13 | 19.59 | 20.11 | 223,315 | +0.52(+2.65%) |
Jul 18, 2022 | 19.41 | 19.81 | 19.41 | 19.59 | 475,478 | +0.41(+2.14%) |
Jul 15, 2022 | 19.06 | 19.21 | 18.81 | 19.18 | 688,497 | +0.35(+1.86%) |
Jul 14, 2022 | 18.47 | 18.85 | 18.21 | 18.83 | 263,513 | -0.17(-0.89%) |
Jul 13, 2022 | 18.69 | 19.11 | 18.69 | 19.00 | 451,331 | +0.18(+0.96%) |
Jul 12, 2022 | 18.86 | 19.02 | 18.63 | 18.82 | 304,396 | -0.32(-1.67%) |
Jul 11, 2022 | 18.94 | 19.22 | 18.80 | 19.14 | 274,446 | -0.10(-0.52%) |
Jul 08, 2022 | 19.35 | 19.39 | 19.01 | 19.24 | 439,344 | +0.08(+0.42%) |
Jul 07, 2022 | 18.68 | 19.26 | 18.68 | 19.16 | 384,875 | +0.84(+4.59%) |
Jul 06, 2022 | 18.49 | 18.69 | 17.73 | 18.32 | 405,861 | -0.34(-1.82%) |
Jul 05, 2022 | 18.91 | 18.91 | 18.13 | 18.66 | 523,628 | -0.52(-2.71%) |
Jul 01, 2022 | 18.99 | 19.27 | 18.57 | 19.18 | 449,522 | +0.22(+1.16%) |
Jun 30, 2022 | 18.92 | 19.11 | 18.66 | 18.96 | 266,226 | -0.17(-0.89%) |
Jun 29, 2022 | 19.48 | 19.68 | 18.95 | 19.13 | 335,995 | -0.29(-1.49%) |
Jun 28, 2022 | 19.40 | 19.81 | 19.15 | 19.42 | 573,246 | +0.32(+1.68%) |
Jun 27, 2022 | 18.97 | 19.32 | 18.90 | 19.10 | 906,297 | +0.30(+1.60%) |
Jun 24, 2022 | 18.64 | 18.94 | 18.44 | 18.80 | 507,874 | +0.42(+2.29%) |
Jun 23, 2022 | 18.80 | 18.90 | 17.95 | 18.38 | 593,610 | -0.37(-1.97%) |
Jun 22, 2022 | 18.88 | 19.00 | 18.56 | 18.75 | 939,773 | -0.69(-3.55%) |
Jun 21, 2022 | 19.03 | 19.66 | 19.03 | 19.44 | 614,190 | +0.79(+4.24%) |
Jun 17, 2022 | 19.12 | 19.35 | 18.38 | 18.65 | 446,406 | -0.53(-2.76%) |
Jun 16, 2022 | 19.76 | 19.77 | 19.10 | 19.18 | 420,825 | -0.87(-4.34%) |
Jun 15, 2022 | 20.56 | 20.71 | 19.92 | 20.05 | 538,977 | -0.33(-1.62%) |
Jun 14, 2022 | 20.99 | 21.34 | 20.28 | 20.38 | 647,387 | -0.41(-1.97%) |
Jun 13, 2022 | 21.54 | 21.54 | 20.74 | 20.79 | 589,528 | -1.26(-5.71%) |
Jun 10, 2022 | 22.42 | 22.46 | 21.82 | 22.05 | 458,691 | -0.57(-2.52%) |
Jun 09, 2022 | 22.71 | 22.74 | 22.42 | 22.62 | 455,347 | -0.15(-0.66%) |
Jun 08, 2022 | 23.13 | 23.16 | 22.53 | 22.77 | 861,606 | -0.34(-1.47%) |
Jun 07, 2022 | 22.67 | 23.11 | 22.54 | 23.11 | 739,006 | +0.46(+2.03%) |
Jun 06, 2022 | 22.61 | 22.69 | 22.52 | 22.65 | 232,740 | +0.13(+0.58%) |
Jun 03, 2022 | 22.46 | 22.62 | 22.38 | 22.52 | 175,034 | -0.12(-0.53%) |
Jun 02, 2022 | 22.52 | 22.70 | 22.24 | 22.64 | 501,921 | +0.15(+0.67%) |