Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 24.00 | 24.09 | 23.83 | 23.83 | 3,228 | +1.29(+5.73%) |
Aug 30, 2022 | 22.72 | 23.58 | 22.54 | 22.54 | 3,213 | -1.46(-6.08%) |
Aug 29, 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 10,711 | -0.40(-1.64%) |
Aug 26, 2022 | 24.00 | 24.40 | 24.00 | 24.40 | 37,777 | +1.15(+4.95%) |
Aug 25, 2022 | 22.75 | 23.25 | 22.75 | 23.25 | 7,576 | +1.97(+9.26%) |
Aug 24, 2022 | 21.28 | 21.78 | 21.28 | 21.28 | 503,197 | +0.08(+0.38%) |
Aug 23, 2022 | 21.40 | 21.48 | 21.20 | 21.20 | 3,950 | -0.25(-1.17%) |
Aug 22, 2022 | 21.45 | 21.45 | 21.45 | 21.45 | 736 | -0.42(-1.92%) |
Aug 17, 2022 | 21.87 | 2,922 | +0.57(+2.68%) | |||
Aug 16, 2022 | 21.39 | 21.54 | 21.23 | 21.30 | 22,999 | -1.70(-7.39%) |
Aug 15, 2022 | 22.80 | 23.03 | 22.80 | 23.00 | 925 | +0.25(+1.10%) |
Aug 12, 2022 | 22.57 | 22.75 | 22.46 | 22.75 | 757 | +0.23(+1.00%) |
Aug 11, 2022 | 22.75 | 23.01 | 22.27 | 22.52 | 2,988 | +0.55(+2.53%) |
Aug 10, 2022 | 21.64 | 22.10 | 21.59 | 21.97 | 220,485 | -0.35(-1.55%) |
Aug 09, 2022 | 22.32 | 22.32 | 22.05 | 22.32 | 12,196 | -0.30(-1.35%) |
Aug 08, 2022 | 22.89 | 22.89 | 22.51 | 22.62 | 1,281 | -0.41(-1.78%) |
Aug 05, 2022 | 23.03 | 23.15 | 22.72 | 23.03 | 6,094 | -0.35(-1.50%) |
Aug 04, 2022 | 23.38 | 23.38 | 23.32 | 23.38 | 1,420 | +0.82(+3.63%) |
Aug 03, 2022 | 22.55 | 22.56 | 22.55 | 22.56 | 5,613 | -0.32(-1.40%) |
Aug 02, 2022 | 22.34 | 22.88 | 22.30 | 22.88 | 604 | +0.27(+1.19%) |
Aug 01, 2022 | 22.61 | 22.61 | 22.61 | 22.61 | 1,108 | +0.11(+0.49%) |
Jul 29, 2022 | 22.38 | 22.50 | 22.38 | 22.50 | 585 | -1.00(-4.26%) |
Jul 28, 2022 | 23.21 | 23.50 | 23.21 | 23.50 | 1,403 | -0.50(-2.08%) |
Jul 27, 2022 | 24.05 | 24.05 | 23.82 | 24.00 | 24,281 | -0.05(-0.23%) |
Jul 25, 2022 | 24.05 | 6 | -0.06(-0.24%) | |||
Jul 22, 2022 | 24.00 | 24.11 | 24.00 | 24.11 | 1,479 | +0.11(+0.47%) |
Jul 21, 2022 | 24.27 | 24.27 | 24.00 | 24.00 | 315,451 | -0.52(-2.13%) |
Jul 20, 2022 | 24.52 | 24.52 | 24.52 | 24.52 | 210 | +0.18(+0.73%) |
Jul 19, 2022 | 23.53 | 24.34 | 23.53 | 24.34 | 317,056 | +0.34(+1.44%) |
Jul 18, 2022 | 23.39 | 24.00 | 23.39 | 24.00 | 40,248 | +1.48(+6.57%) |
Jul 15, 2022 | 22.22 | 22.52 | 22.22 | 22.52 | 3,603 | -0.12(-0.53%) |
Jul 14, 2022 | 22.65 | 22.76 | 22.64 | 22.64 | 18,943 | -0.60(-2.58%) |
Jul 13, 2022 | 22.95 | 23.24 | 22.55 | 23.24 | 32,331 | +0.48(+2.11%) |
Jul 11, 2022 | 22.76 | 102 | -2.01(-8.13%) | |||
Jul 08, 2022 | 23.70 | 25.00 | 23.70 | 24.77 | 5,312 | -0.33(-1.30%) |
Jul 07, 2022 | 25.00 | 25.10 | 25.00 | 25.10 | 409 | +0.72(+2.95%) |
Jul 06, 2022 | 24.56 | 24.56 | 24.38 | 24.38 | 4,361 | -0.81(-3.22%) |
Jul 05, 2022 | 24.70 | 25.19 | 24.54 | 25.19 | 13,712 | +0.68(+2.77%) |
Jul 01, 2022 | 24.51 | 25.05 | 24.51 | 24.51 | 2,690 | -0.41(-1.65%) |
Jun 30, 2022 | 24.25 | 24.92 | 24.25 | 24.92 | 11,020 | -1.09(-4.19%) |
Jun 29, 2022 | 25.80 | 26.01 | 25.80 | 26.01 | 2,291 | -0.43(-1.64%) |
Jun 28, 2022 | 26.45 | 26.45 | 26.45 | 26.45 | 1,192 | +0.29(+1.11%) |
Jun 27, 2022 | 25.65 | 26.16 | 25.65 | 26.16 | 20,478 | +1.12(+4.49%) |
Jun 24, 2022 | 25.00 | 25.19 | 24.58 | 25.03 | 10,858 | +0.00(+0.00%) |
Jun 23, 2022 | 24.42 | 25.03 | 24.13 | 25.03 | 6,550 | +0.43(+1.75%) |
Jun 22, 2022 | 23.78 | 24.77 | 23.78 | 24.60 | 73,865 | -0.58(-2.30%) |
Jun 21, 2022 | 25.60 | 25.64 | 25.18 | 25.18 | 127,803 | -0.12(-0.47%) |
Jun 17, 2022 | 26.30 | 26.30 | 24.83 | 25.30 | 185,597 | +0.05(+0.20%) |
Jun 15, 2022 | 25.25 | 207 | +0.85(+3.47%) | |||
Jun 14, 2022 | 24.24 | 25.06 | 24.24 | 24.40 | 49,977 | +1.39(+6.04%) |
Jun 13, 2022 | 23.35 | 23.61 | 22.62 | 23.02 | 3,254 | -1.79(-7.20%) |
Jun 10, 2022 | 24.80 | 24.80 | 24.80 | 24.80 | 11,216 | +0.06(+0.24%) |
Jun 09, 2022 | 25.96 | 25.96 | 24.74 | 24.74 | 3,892 | -2.01(-7.51%) |
Jun 08, 2022 | 26.78 | 26.78 | 26.14 | 26.75 | 4,431 | +0.61(+2.33%) |
Jun 07, 2022 | 25.38 | 26.14 | 25.38 | 26.14 | 79,750 | +0.68(+2.67%) |
Jun 06, 2022 | 25.18 | 25.86 | 25.05 | 25.46 | 5,935 | +1.79(+7.56%) |
Jun 03, 2022 | 23.83 | 24.60 | 23.25 | 23.67 | 16,492 | -1.03(-4.17%) |
Jun 02, 2022 | 23.38 | 25.00 | 23.25 | 24.70 | 58,239 | +2.05(+9.05%) |