Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 22.82 | 22.82 | 22.74 | 22.74 | 686 | -0.16(-0.70%) |
Aug 30, 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 502 | -0.04(-0.17%) |
Aug 29, 2022 | 22.98 | 23.07 | 22.94 | 22.94 | 2,526 | -0.32(-1.38%) |
Aug 26, 2022 | 24.07 | 24.07 | 23.19 | 23.26 | 7,615 | -0.42(-1.77%) |
Aug 25, 2022 | 23.38 | 23.68 | 23.38 | 23.68 | 2,276 | +0.49(+2.11%) |
Aug 24, 2022 | 23.20 | 23.20 | 23.02 | 23.19 | 2,220 | +0.42(+1.84%) |
Aug 23, 2022 | 22.83 | 22.83 | 22.46 | 22.77 | 5,145 | -0.28(-1.21%) |
Aug 22, 2022 | 23.10 | 23.10 | 22.93 | 23.05 | 7,335 | -0.95(-3.94%) |
Aug 19, 2022 | 24.01 | 24.02 | 23.82 | 24.00 | 1,118 | -0.59(-2.42%) |
Aug 18, 2022 | 24.44 | 24.74 | 24.24 | 24.59 | 9,500 | -0.28(-1.13%) |
Aug 17, 2022 | 24.60 | 24.87 | 24.59 | 24.87 | 4,434 | -0.28(-1.11%) |
Aug 16, 2022 | 25.12 | 25.28 | 25.08 | 25.15 | 4,462 | -0.24(-0.95%) |
Aug 15, 2022 | 25.23 | 25.42 | 25.22 | 25.39 | 2,182 | -0.15(-0.59%) |
Aug 12, 2022 | 25.16 | 25.54 | 25.16 | 25.54 | 9,775 | +0.49(+1.96%) |
Aug 11, 2022 | 25.19 | 25.40 | 25.05 | 25.05 | 4,587 | -1.20(-4.57%) |
Aug 10, 2022 | 25.35 | 26.25 | 25.27 | 26.25 | 10,708 | +2.15(+8.92%) |
Aug 09, 2022 | 24.64 | 24.64 | 24.10 | 24.10 | 462 | +1.06(+4.60%) |
Aug 08, 2022 | 23.33 | 23.41 | 23.04 | 23.04 | 4,510 | +0.86(+3.88%) |
Aug 05, 2022 | 22.07 | 22.33 | 21.81 | 22.18 | 4,362 | -1.25(-5.32%) |
Aug 04, 2022 | 23.07 | 23.43 | 23.07 | 23.43 | 1,898 | +0.75(+3.29%) |
Aug 03, 2022 | 22.70 | 22.70 | 22.49 | 22.68 | 3,376 | +0.03(+0.15%) |
Aug 02, 2022 | 22.60 | 23.13 | 22.52 | 22.65 | 4,649 | -0.69(-2.97%) |
Aug 01, 2022 | 23.04 | 23.53 | 23.02 | 23.34 | 3,601 | +0.06(+0.26%) |
Jul 29, 2022 | 22.88 | 23.28 | 22.87 | 23.28 | 1,934 | +0.88(+3.93%) |
Jul 28, 2022 | 21.88 | 22.40 | 21.88 | 22.40 | 8,373 | +1.11(+5.21%) |
Jul 27, 2022 | 21.03 | 21.30 | 21.03 | 21.29 | 6,167 | +0.86(+4.21%) |
Jul 26, 2022 | 20.54 | 20.54 | 20.43 | 20.43 | 950 | -0.34(-1.64%) |
Jul 25, 2022 | 20.71 | 20.77 | 20.65 | 20.77 | 2,345 | +0.36(+1.76%) |
Jul 22, 2022 | 20.57 | 20.58 | 20.41 | 20.41 | 6,178 | -0.34(-1.64%) |
Jul 21, 2022 | 20.56 | 20.77 | 20.50 | 20.75 | 6,440 | +0.60(+2.98%) |
Jul 20, 2022 | 20.30 | 20.50 | 20.09 | 20.15 | 5,891 | -0.01(-0.05%) |
Jul 19, 2022 | 20.12 | 20.16 | 20.08 | 20.16 | 5,779 | +0.56(+2.86%) |
Jul 18, 2022 | 19.84 | 19.87 | 19.60 | 19.60 | 10,526 | +0.70(+3.73%) |
Jul 15, 2022 | 18.72 | 19.04 | 18.72 | 18.90 | 6,366 | -0.24(-1.27%) |
Jul 14, 2022 | 18.94 | 19.49 | 18.87 | 19.14 | 3,955 | -0.19(-0.98%) |
Jul 13, 2022 | 19.58 | 19.58 | 19.23 | 19.33 | 2,142 | +0.20(+1.05%) |
Jul 12, 2022 | 19.27 | 19.47 | 19.13 | 19.13 | 7,495 | -0.49(-2.50%) |
Jul 11, 2022 | 19.57 | 19.71 | 19.29 | 19.62 | 8,776 | -0.01(-0.05%) |
Jul 08, 2022 | 19.16 | 19.64 | 19.16 | 19.63 | 919 | -0.25(-1.26%) |
Jul 07, 2022 | 19.88 | 19.88 | 19.88 | 19.88 | 1,380 | -0.45(-2.21%) |
Jul 06, 2022 | 20.29 | 20.50 | 20.20 | 20.33 | 5,635 | +0.69(+3.51%) |
Jul 05, 2022 | 19.60 | 19.64 | 19.27 | 19.64 | 8,164 | -0.10(-0.51%) |
Jul 01, 2022 | 19.45 | 19.74 | 19.28 | 19.74 | 13,663 | +1.13(+6.07%) |
Jun 30, 2022 | 18.63 | 18.75 | 18.55 | 18.61 | 20,714 | +0.42(+2.31%) |
Jun 29, 2022 | 18.09 | 18.30 | 18.09 | 18.19 | 4,866 | +0.14(+0.78%) |
Jun 28, 2022 | 18.30 | 18.96 | 18.04 | 18.05 | 1,558 | -0.11(-0.61%) |
Jun 27, 2022 | 18.06 | 18.16 | 18.06 | 18.16 | 2,826 | +0.91(+5.24%) |
Jun 24, 2022 | 17.02 | 17.25 | 17.02 | 17.25 | 4,982 | +1.24(+7.78%) |
Jun 23, 2022 | 15.82 | 16.01 | 15.82 | 16.01 | 3,777 | -0.20(-1.23%) |
Jun 22, 2022 | 16.10 | 16.21 | 16.08 | 16.21 | 2,612 | +0.05(+0.31%) |
Jun 21, 2022 | 16.27 | 16.47 | 16.07 | 16.16 | 6,809 | +0.39(+2.47%) |
Jun 17, 2022 | 15.64 | 16.45 | 15.64 | 15.77 | 5,095 | -0.53(-3.25%) |
Jun 16, 2022 | 16.63 | 16.63 | 16.13 | 16.30 | 6,249 | -0.82(-4.79%) |
Jun 15, 2022 | 16.73 | 17.23 | 16.63 | 17.12 | 3,272 | +0.31(+1.84%) |
Jun 14, 2022 | 17.07 | 17.13 | 16.81 | 16.81 | 15,238 | -0.64(-3.67%) |
Jun 13, 2022 | 17.46 | 17.56 | 17.36 | 17.45 | 8,719 | -0.60(-3.32%) |
Jun 10, 2022 | 18.46 | 19.08 | 17.83 | 18.05 | 7,542 | -0.60(-3.22%) |
Jun 09, 2022 | 18.72 | 19.75 | 18.52 | 18.65 | 1,911 | -0.65(-3.37%) |
Jun 08, 2022 | 19.14 | 19.50 | 19.13 | 19.30 | 5,878 | -19.79(-50.63%) |
Jun 07, 2022 | 36.57 | 39.12 | 36.57 | 39.09 | 1,443 | +0.17(+0.44%) |
Jun 06, 2022 | 39.00 | 43.00 | 38.92 | 38.92 | 1,613 | +2.12(+5.76%) |
Jun 03, 2022 | 38.58 | 38.71 | 36.80 | 36.80 | 1,533 | -4.03(-9.87%) |
Jun 02, 2022 | 38.80 | 42.48 | 38.52 | 40.83 | 6,062 | +1.98(+5.10%) |