Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 24.19 | 24.73 | 24.02 | 24.62 | 1,072,642 | +0.73(+3.06%) |
Aug 30, 2022 | 24.38 | 24.46 | 23.52 | 23.89 | 1,389,510 | -0.28(-1.16%) |
Aug 29, 2022 | 24.06 | 24.83 | 24.05 | 24.17 | 722,718 | -0.33(-1.35%) |
Aug 26, 2022 | 25.95 | 26.06 | 24.31 | 24.50 | 1,298,864 | -1.61(-6.17%) |
Aug 25, 2022 | 27.43 | 27.68 | 26.00 | 26.11 | 1,404,604 | -1.04(-3.83%) |
Aug 24, 2022 | 26.50 | 27.75 | 26.41 | 27.15 | 1,771,151 | +0.61(+2.30%) |
Aug 23, 2022 | 25.49 | 26.68 | 24.92 | 26.54 | 2,113,043 | +1.07(+4.20%) |
Aug 22, 2022 | 24.95 | 26.06 | 24.92 | 25.47 | 861,105 | +0.34(+1.35%) |
Aug 19, 2022 | 25.43 | 25.77 | 25.05 | 25.13 | 590,524 | -0.57(-2.22%) |
Aug 18, 2022 | 25.76 | 25.88 | 25.17 | 25.70 | 784,075 | -0.07(-0.27%) |
Aug 17, 2022 | 26.47 | 26.48 | 25.63 | 25.77 | 1,453,487 | -0.72(-2.72%) |
Aug 16, 2022 | 27.20 | 27.21 | 26.01 | 26.49 | 1,159,771 | -0.91(-3.32%) |
Aug 15, 2022 | 26.88 | 27.49 | 26.88 | 27.40 | 1,015,239 | +0.14(+0.51%) |
Aug 12, 2022 | 27.11 | 27.71 | 26.87 | 27.26 | 1,953,185 | +0.51(+1.91%) |
Aug 11, 2022 | 27.75 | 28.10 | 26.44 | 26.75 | 1,207,194 | -1.46(-5.18%) |
Aug 10, 2022 | 28.25 | 28.94 | 27.50 | 28.21 | 1,456,720 | +0.67(+2.43%) |
Aug 09, 2022 | 27.48 | 28.10 | 27.33 | 27.54 | 1,181,005 | -0.41(-1.47%) |
Aug 08, 2022 | 28.00 | 28.74 | 27.23 | 27.95 | 3,558,788 | +0.20(+0.72%) |
Aug 05, 2022 | 24.67 | 28.18 | 24.61 | 27.75 | 2,235,922 | +2.69(+10.73%) |
Aug 04, 2022 | 22.58 | 25.67 | 22.50 | 25.06 | 2,570,306 | +3.30(+15.17%) |
Aug 03, 2022 | 21.29 | 22.25 | 21.29 | 21.76 | 1,520,939 | +0.79(+3.77%) |
Aug 02, 2022 | 20.78 | 21.29 | 20.35 | 20.97 | 837,620 | +0.09(+0.43%) |
Aug 01, 2022 | 21.90 | 21.93 | 20.85 | 20.88 | 1,347,615 | -1.24(-5.61%) |
Jul 29, 2022 | 22.54 | 22.55 | 21.77 | 22.12 | 638,970 | -0.41(-1.82%) |
Jul 28, 2022 | 22.70 | 23.06 | 22.09 | 22.53 | 723,014 | -0.09(-0.40%) |
Jul 27, 2022 | 22.61 | 22.70 | 22.18 | 22.62 | 1,103,812 | +0.25(+1.12%) |
Jul 26, 2022 | 22.37 | 22.74 | 22.06 | 22.37 | 1,291,687 | -0.05(-0.22%) |
Jul 25, 2022 | 22.39 | 22.57 | 22.09 | 22.42 | 536,816 | +0.10(+0.45%) |
Jul 22, 2022 | 23.26 | 23.45 | 22.13 | 22.32 | 803,012 | -0.82(-3.54%) |
Jul 21, 2022 | 23.44 | 24.24 | 23.14 | 23.14 | 751,851 | -0.70(-2.94%) |
Jul 20, 2022 | 23.71 | 24.66 | 23.26 | 23.84 | 699,469 | +0.19(+0.80%) |
Jul 19, 2022 | 22.83 | 23.68 | 22.58 | 23.65 | 746,082 | +1.03(+4.55%) |
Jul 18, 2022 | 23.57 | 23.91 | 22.38 | 22.62 | 713,655 | -0.51(-2.20%) |
Jul 15, 2022 | 23.44 | 23.59 | 22.00 | 23.13 | 985,005 | -0.07(-0.30%) |
Jul 14, 2022 | 23.00 | 23.43 | 22.61 | 23.20 | 1,661,922 | -0.05(-0.22%) |
Jul 13, 2022 | 22.25 | 23.82 | 22.25 | 23.25 | 1,039,331 | +0.32(+1.40%) |
Jul 12, 2022 | 23.32 | 23.92 | 21.80 | 22.93 | 1,057,087 | -0.37(-1.59%) |
Jul 11, 2022 | 24.51 | 24.76 | 23.26 | 23.30 | 1,227,556 | -1.50(-6.05%) |
Jul 08, 2022 | 22.99 | 24.84 | 22.80 | 24.80 | 1,039,150 | +1.58(+6.80%) |
Jul 07, 2022 | 22.15 | 23.67 | 22.00 | 23.22 | 1,177,762 | +1.16(+5.26%) |
Jul 06, 2022 | 21.41 | 22.26 | 21.11 | 22.06 | 2,240,666 | +0.78(+3.67%) |
Jul 05, 2022 | 20.47 | 21.29 | 20.15 | 21.28 | 1,134,447 | +0.39(+1.87%) |
Jul 01, 2022 | 19.72 | 20.98 | 19.58 | 20.89 | 632,449 | +1.17(+5.93%) |
Jun 30, 2022 | 19.58 | 20.10 | 19.24 | 19.72 | 591,420 | -0.35(-1.74%) |
Jun 29, 2022 | 19.95 | 20.15 | 19.50 | 20.07 | 561,317 | +0.16(+0.80%) |
Jun 28, 2022 | 21.09 | 21.20 | 19.66 | 19.91 | 706,336 | -1.14(-5.42%) |
Jun 27, 2022 | 21.50 | 21.54 | 20.41 | 21.05 | 1,022,807 | -0.36(-1.68%) |
Jun 24, 2022 | 20.13 | 21.50 | 19.89 | 21.41 | 2,169,521 | +1.56(+7.86%) |
Jun 23, 2022 | 19.39 | 19.97 | 19.08 | 19.85 | 1,437,835 | +0.38(+1.95%) |
Jun 22, 2022 | 18.99 | 20.31 | 18.99 | 19.47 | 1,351,109 | +0.09(+0.46%) |
Jun 21, 2022 | 18.92 | 19.90 | 18.82 | 19.38 | 827,446 | +0.80(+4.31%) |
Jun 17, 2022 | 17.57 | 18.97 | 17.56 | 18.58 | 1,971,785 | +1.26(+7.27%) |
Jun 16, 2022 | 17.17 | 17.54 | 16.86 | 17.32 | 1,071,587 | -0.48(-2.70%) |
Jun 15, 2022 | 17.60 | 18.10 | 17.23 | 17.80 | 873,782 | +0.41(+2.36%) |
Jun 14, 2022 | 17.47 | 17.81 | 17.01 | 17.39 | 604,663 | +0.01(+0.06%) |
Jun 13, 2022 | 17.76 | 17.77 | 17.03 | 17.38 | 1,291,955 | -0.89(-4.87%) |
Jun 10, 2022 | 18.52 | 18.85 | 18.12 | 18.27 | 1,004,395 | -0.69(-3.64%) |
Jun 09, 2022 | 19.61 | 19.61 | 18.84 | 18.96 | 478,307 | -0.89(-4.48%) |
Jun 08, 2022 | 19.92 | 20.42 | 19.59 | 19.85 | 408,643 | -0.24(-1.19%) |
Jun 07, 2022 | 18.86 | 20.11 | 18.86 | 20.09 | 769,561 | +1.06(+5.57%) |
Jun 06, 2022 | 19.79 | 20.09 | 18.93 | 19.03 | 799,593 | -0.50(-2.56%) |
Jun 03, 2022 | 18.27 | 19.53 | 18.27 | 19.53 | 809,830 | +1.09(+5.91%) |
Jun 02, 2022 | 17.81 | 18.46 | 17.53 | 18.44 | 746,702 | +0.51(+2.84%) |