Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.29 | 20.75 | 19.76 | 19.92 | 1,166,380 | -0.29(-1.43%) |
Aug 30, 2022 | 19.64 | 20.23 | 19.50 | 20.21 | 726,217 | +0.87(+4.50%) |
Aug 29, 2022 | 19.01 | 19.57 | 18.93 | 19.34 | 781,757 | -0.02(-0.10%) |
Aug 26, 2022 | 19.07 | 20.38 | 18.83 | 19.36 | 1,175,695 | +0.49(+2.60%) |
Aug 25, 2022 | 18.91 | 19.34 | 18.75 | 18.87 | 232,205 | +0.17(+0.91%) |
Aug 24, 2022 | 18.40 | 18.79 | 18.40 | 18.70 | 223,825 | +0.26(+1.41%) |
Aug 23, 2022 | 18.12 | 18.55 | 18.08 | 18.44 | 203,196 | +0.34(+1.88%) |
Aug 22, 2022 | 18.32 | 18.37 | 18.00 | 18.10 | 351,589 | -0.54(-2.90%) |
Aug 19, 2022 | 19.22 | 19.26 | 18.63 | 18.64 | 241,124 | -0.93(-4.75%) |
Aug 18, 2022 | 19.21 | 19.70 | 19.01 | 19.57 | 264,931 | +0.26(+1.35%) |
Aug 17, 2022 | 20.08 | 20.17 | 19.30 | 19.31 | 276,259 | -1.13(-5.53%) |
Aug 16, 2022 | 20.13 | 20.53 | 19.98 | 20.44 | 266,666 | +0.23(+1.14%) |
Aug 15, 2022 | 19.96 | 20.40 | 19.61 | 20.21 | 203,429 | +0.45(+2.28%) |
Aug 12, 2022 | 19.95 | 20.12 | 19.53 | 19.76 | 229,563 | -0.05(-0.25%) |
Aug 11, 2022 | 20.29 | 20.51 | 19.77 | 19.81 | 394,141 | -0.08(-0.40%) |
Aug 10, 2022 | 18.88 | 20.01 | 18.88 | 19.89 | 506,814 | +1.39(+7.51%) |
Aug 09, 2022 | 20.50 | 20.50 | 18.43 | 18.50 | 553,502 | -2.39(-11.44%) |
Aug 08, 2022 | 20.69 | 21.19 | 20.69 | 20.89 | 303,029 | +0.12(+0.58%) |
Aug 05, 2022 | 20.59 | 21.07 | 20.47 | 20.77 | 221,455 | -0.15(-0.72%) |
Aug 04, 2022 | 20.86 | 21.06 | 20.57 | 20.92 | 457,766 | -0.05(-0.24%) |
Aug 03, 2022 | 20.48 | 21.14 | 20.43 | 20.97 | 255,057 | +0.77(+3.81%) |
Aug 02, 2022 | 20.23 | 20.61 | 20.23 | 20.20 | 185,908 | -0.32(-1.56%) |
Aug 01, 2022 | 20.08 | 20.57 | 19.70 | 20.52 | 295,846 | +0.35(+1.74%) |
Jul 29, 2022 | 19.94 | 20.49 | 19.83 | 20.17 | 226,284 | +0.20(+1.00%) |
Jul 28, 2022 | 19.26 | 20.04 | 19.10 | 19.97 | 226,961 | +0.54(+2.78%) |
Jul 27, 2022 | 18.67 | 19.73 | 18.39 | 19.43 | 363,832 | +1.14(+6.23%) |
Jul 26, 2022 | 19.11 | 19.11 | 18.28 | 18.29 | 333,221 | -1.08(-5.58%) |
Jul 25, 2022 | 19.88 | 20.01 | 19.23 | 19.37 | 358,324 | -0.51(-2.57%) |
Jul 22, 2022 | 20.26 | 20.36 | 19.72 | 19.88 | 497,409 | -0.29(-1.44%) |
Jul 21, 2022 | 19.95 | 20.17 | 19.58 | 20.17 | 423,099 | -0.06(-0.30%) |
Jul 20, 2022 | 19.64 | 20.41 | 19.32 | 20.23 | 421,950 | +0.63(+3.21%) |
Jul 19, 2022 | 19.23 | 19.65 | 18.99 | 19.60 | 269,737 | +0.71(+3.76%) |
Jul 18, 2022 | 19.60 | 19.74 | 18.80 | 18.89 | 243,733 | -0.19(-1.00%) |
Jul 15, 2022 | 19.26 | 19.46 | 18.54 | 19.08 | 398,528 | +0.41(+2.20%) |
Jul 14, 2022 | 18.84 | 19.09 | 18.46 | 18.67 | 321,882 | -0.33(-1.74%) |
Jul 13, 2022 | 18.59 | 19.04 | 18.43 | 19.00 | 401,734 | -0.12(-0.63%) |
Jul 12, 2022 | 18.83 | 19.67 | 18.83 | 19.12 | 319,108 | +0.24(+1.27%) |
Jul 11, 2022 | 18.72 | 19.12 | 18.56 | 18.88 | 407,022 | -0.13(-0.68%) |
Jul 08, 2022 | 18.69 | 19.15 | 18.38 | 19.01 | 570,543 | +0.34(+1.82%) |
Jul 07, 2022 | 18.57 | 18.86 | 18.29 | 18.67 | 419,848 | +0.11(+0.59%) |
Jul 06, 2022 | 18.90 | 19.05 | 18.47 | 18.56 | 550,409 | -0.28(-1.49%) |
Jul 05, 2022 | 17.87 | 18.88 | 17.46 | 18.84 | 955,091 | +0.48(+2.61%) |
Jul 01, 2022 | 18.19 | 18.79 | 17.89 | 18.36 | 7,416,960 | +0.02(+0.11%) |
Jun 30, 2022 | 18.07 | 18.49 | 17.64 | 18.34 | 1,595,817 | +0.02(+0.11%) |
Jun 29, 2022 | 18.70 | 19.20 | 18.27 | 18.32 | 2,922,151 | +1.31(+7.70%) |
Jun 28, 2022 | 17.65 | 18.12 | 17.00 | 17.01 | 271,831 | -0.44(-2.52%) |
Jun 27, 2022 | 17.95 | 18.47 | 17.40 | 17.45 | 322,406 | -0.47(-2.62%) |
Jun 24, 2022 | 17.51 | 18.22 | 17.51 | 17.92 | 382,499 | +0.60(+3.46%) |
Jun 23, 2022 | 17.39 | 17.48 | 17.03 | 17.32 | 233,163 | +0.05(+0.29%) |
Jun 22, 2022 | 17.35 | 17.78 | 17.12 | 17.27 | 259,530 | -0.32(-1.82%) |
Jun 21, 2022 | 17.73 | 18.01 | 17.46 | 17.59 | 317,336 | -0.02(-0.11%) |
Jun 17, 2022 | 17.46 | 17.75 | 17.00 | 17.61 | 491,096 | +0.33(+1.91%) |
Jun 16, 2022 | 17.89 | 18.32 | 17.05 | 17.28 | 332,021 | -1.18(-6.39%) |
Jun 15, 2022 | 18.13 | 18.79 | 18.10 | 18.46 | 379,366 | +0.56(+3.13%) |
Jun 14, 2022 | 18.50 | 20.35 | 17.34 | 17.90 | 475,184 | -0.54(-2.93%) |
Jun 13, 2022 | 19.86 | 20.08 | 18.42 | 18.44 | 534,952 | -2.05(-10.00%) |
Jun 10, 2022 | 20.08 | 21.01 | 19.96 | 20.49 | 3,498,938 | +0.20(+0.99%) |
Jun 09, 2022 | 20.77 | 20.96 | 20.12 | 20.29 | 465,725 | -0.57(-2.73%) |
Jun 08, 2022 | 20.99 | 21.46 | 20.79 | 20.86 | 585,629 | -0.27(-1.28%) |
Jun 07, 2022 | 21.39 | 21.72 | 20.88 | 21.13 | 1,036,953 | -0.56(-2.58%) |
Jun 06, 2022 | 21.56 | 22.42 | 21.45 | 21.69 | 810,400 | +0.53(+2.50%) |
Jun 03, 2022 | 21.64 | 21.64 | 20.22 | 21.16 | 1,042,215 | -0.67(-3.07%) |
Jun 02, 2022 | 21.92 | 22.12 | 21.28 | 21.83 | 785,931 | +0.10(+0.46%) |