Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 21.31 | 21.42 | 21.28 | 21.28 | 1,530 | +0.28(+1.33%) |
Aug 30, 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 155 | -0.31(-1.44%) |
Aug 29, 2022 | 22.06 | 22.06 | 21.31 | 21.31 | 3,388 | -0.98(-4.38%) |
Aug 26, 2022 | 22.57 | 22.57 | 20.39 | 22.29 | 8,364 | +0.20(+0.88%) |
Aug 25, 2022 | 21.64 | 22.09 | 21.42 | 22.09 | 6,785 | +1.03(+4.90%) |
Aug 24, 2022 | 20.92 | 21.27 | 20.92 | 21.06 | 2,775 | -0.25(-1.18%) |
Aug 23, 2022 | 20.89 | 21.34 | 20.84 | 21.31 | 1,509 | +0.20(+0.92%) |
Aug 22, 2022 | 21.34 | 21.34 | 21.00 | 21.11 | 1,905 | +0.11(+0.53%) |
Aug 19, 2022 | 20.60 | 21.11 | 20.60 | 21.00 | 9,762 | +0.22(+1.07%) |
Aug 18, 2022 | 20.45 | 21.03 | 20.36 | 20.78 | 2,637 | -0.15(-0.74%) |
Aug 17, 2022 | 20.84 | 21.20 | 20.84 | 20.93 | 3,599 | +0.02(+0.07%) |
Aug 16, 2022 | 20.50 | 21.37 | 20.50 | 20.92 | 11,247 | +0.75(+3.73%) |
Aug 15, 2022 | 20.14 | 20.33 | 19.78 | 20.17 | 1,889 | -0.31(-1.50%) |
Aug 12, 2022 | 19.89 | 20.50 | 19.80 | 20.47 | 3,395 | +0.33(+1.66%) |
Aug 11, 2022 | 20.33 | 20.50 | 20.11 | 20.14 | 5,569 | +0.31(+1.55%) |
Aug 10, 2022 | 20.25 | 20.33 | 19.80 | 19.83 | 5,371 | -0.61(-3.00%) |
Aug 09, 2022 | 20.58 | 20.75 | 20.42 | 20.45 | 1,533 | -0.11(-0.54%) |
Aug 08, 2022 | 21.00 | 21.00 | 20.11 | 20.56 | 3,864 | -0.45(-2.12%) |
Aug 05, 2022 | 20.36 | 21.06 | 20.36 | 21.00 | 16,083 | +0.50(+2.45%) |
Aug 04, 2022 | 20.64 | 20.64 | 20.19 | 20.50 | 2,362 | +0.11(+0.55%) |
Aug 03, 2022 | 20.61 | 20.61 | 20.11 | 20.39 | 6,720 | -0.25(-1.22%) |
Aug 02, 2022 | 20.33 | 20.75 | 19.83 | 20.64 | 47,040 | -0.03(-0.13%) |
Aug 01, 2022 | 21.28 | 21.28 | 19.80 | 20.67 | 91,302 | -1.00(-4.63%) |
Jul 29, 2022 | 23.71 | 23.71 | 21.45 | 21.67 | 5,059 | -0.92(-4.07%) |
Jul 28, 2022 | 22.31 | 23.40 | 22.31 | 22.59 | 3,173 | -0.08(-0.37%) |
Jul 27, 2022 | 22.90 | 23.24 | 22.68 | 22.68 | 1,964 | -0.92(-3.90%) |
Jul 26, 2022 | 23.18 | 24.43 | 22.96 | 23.60 | 13,111 | +0.86(+3.80%) |
Jul 25, 2022 | 22.82 | 23.51 | 22.31 | 22.73 | 4,396 | +0.86(+3.95%) |
Jul 22, 2022 | 22.15 | 22.15 | 21.48 | 21.87 | 7,001 | -0.39(-1.75%) |
Jul 21, 2022 | 22.37 | 22.84 | 21.73 | 22.26 | 14,029 | -0.61(-2.68%) |
Jul 20, 2022 | 23.32 | 23.82 | 22.68 | 22.87 | 4,754 | -0.70(-2.96%) |
Jul 19, 2022 | 23.68 | 23.68 | 23.07 | 23.57 | 6,940 | +0.22(+0.96%) |
Jul 18, 2022 | 23.01 | 23.68 | 23.01 | 23.35 | 3,786 | +0.89(+3.98%) |
Jul 15, 2022 | 22.93 | 23.00 | 22.09 | 22.45 | 6,924 | -0.84(-3.59%) |
Jul 14, 2022 | 23.96 | 24.13 | 23.12 | 23.29 | 51,625 | -0.67(-2.79%) |
Jul 13, 2022 | 24.77 | 25.08 | 23.96 | 23.96 | 4,972 | -1.12(-4.45%) |
Jul 12, 2022 | 24.80 | 25.74 | 24.80 | 25.08 | 1,596 | -0.03(-0.11%) |
Jul 11, 2022 | 25.88 | 25.91 | 24.80 | 25.10 | 12,859 | -1.59(-5.94%) |
Jul 08, 2022 | 26.25 | 26.77 | 26.02 | 26.69 | 3,419 | +0.30(+1.15%) |
Jul 07, 2022 | 26.33 | 27.25 | 26.14 | 26.39 | 16,637 | +0.20(+0.75%) |
Jul 06, 2022 | 26.36 | 26.50 | 25.66 | 26.19 | 25,663 | -0.53(-1.98%) |
Jul 05, 2022 | 27.06 | 27.22 | 26.08 | 26.72 | 31,564 | -1.31(-4.68%) |
Jul 01, 2022 | 27.84 | 28.17 | 27.84 | 28.03 | 5,855 | -0.06(-0.20%) |
Jun 30, 2022 | 27.17 | 28.12 | 27.17 | 28.09 | 3,856 | +0.81(+2.97%) |
Jun 29, 2022 | 27.20 | 27.55 | 26.50 | 27.28 | 7,715 | -0.03(-0.10%) |
Jun 28, 2022 | 26.72 | 27.75 | 26.72 | 27.31 | 17,991 | +0.53(+1.96%) |
Jun 27, 2022 | 26.89 | 27.28 | 26.78 | 26.78 | 4,537 | +0.36(+1.36%) |
Jun 24, 2022 | 26.97 | 27.31 | 25.70 | 26.42 | 14,282 | -0.12(-0.46%) |
Jun 23, 2022 | 26.60 | 26.84 | 26.09 | 26.54 | 3,266 | +0.56(+2.17%) |
Jun 22, 2022 | 26.23 | 26.50 | 25.28 | 25.98 | 8,100 | -0.61(-2.29%) |
Jun 21, 2022 | 26.17 | 27.94 | 26.03 | 26.59 | 17,973 | +2.09(+8.54%) |
Jun 17, 2022 | 24.87 | 24.92 | 24.09 | 24.49 | 1,739 | +0.22(+0.92%) |
Jun 16, 2022 | 24.13 | 24.59 | 23.57 | 24.27 | 1,730 | -1.15(-4.53%) |
Jun 15, 2022 | 24.69 | 25.48 | 24.56 | 25.42 | 6,166 | +1.24(+5.14%) |
Jun 14, 2022 | 23.73 | 24.41 | 23.73 | 24.18 | 1,203 | +0.75(+3.20%) |
Jun 13, 2022 | 23.90 | 24.12 | 22.74 | 23.43 | 25,647 | -1.01(-4.15%) |
Jun 10, 2022 | 25.09 | 25.23 | 24.37 | 24.44 | 15,260 | -1.17(-4.58%) |
Jun 09, 2022 | 25.17 | 25.71 | 25.17 | 25.62 | 559 | +0.42(+1.65%) |
Jun 08, 2022 | 25.59 | 25.70 | 25.03 | 25.20 | 9,386 | -0.47(-1.83%) |
Jun 07, 2022 | 25.15 | 25.89 | 25.15 | 25.67 | 3,160 | +0.41(+1.64%) |
Jun 06, 2022 | 27.72 | 27.78 | 24.76 | 25.26 | 63,139 | -0.33(-1.30%) |
Jun 03, 2022 | 25.75 | 25.81 | 25.23 | 25.59 | 28,179 | -0.36(-1.39%) |
Jun 02, 2022 | 25.62 | 25.99 | 25.28 | 25.95 | 8,167 | +0.33(+1.30%) |