Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.78 | 18.02 | 17.20 | 17.40 | 876,835 | +0.07(+0.40%) |
Aug 30, 2022 | 17.83 | 18.00 | 17.07 | 17.33 | 842,624 | -0.24(-1.37%) |
Aug 29, 2022 | 17.23 | 17.76 | 17.23 | 17.57 | 624,495 | +0.07(+0.40%) |
Aug 26, 2022 | 18.40 | 18.53 | 17.46 | 17.50 | 695,062 | -0.88(-4.79%) |
Aug 25, 2022 | 18.12 | 18.45 | 17.82 | 18.38 | 662,195 | +0.53(+2.97%) |
Aug 24, 2022 | 17.43 | 18.19 | 17.43 | 17.85 | 715,671 | +0.52(+3.00%) |
Aug 23, 2022 | 17.55 | 17.76 | 17.16 | 17.33 | 1,015,922 | -0.04(-0.23%) |
Aug 22, 2022 | 17.84 | 17.93 | 17.21 | 17.37 | 839,331 | -0.68(-3.77%) |
Aug 19, 2022 | 18.25 | 18.51 | 17.70 | 18.05 | 1,106,290 | -0.51(-2.75%) |
Aug 18, 2022 | 18.70 | 18.77 | 18.37 | 18.56 | 795,204 | +0.01(+0.05%) |
Aug 17, 2022 | 19.40 | 19.50 | 18.55 | 18.55 | 1,150,514 | -1.16(-5.89%) |
Aug 16, 2022 | 19.78 | 19.80 | 18.82 | 19.71 | 1,335,634 | -0.24(-1.20%) |
Aug 15, 2022 | 19.35 | 20.18 | 19.12 | 19.95 | 1,108,995 | +0.62(+3.21%) |
Aug 12, 2022 | 19.12 | 19.53 | 19.02 | 19.33 | 903,102 | +0.35(+1.84%) |
Aug 11, 2022 | 20.38 | 21.00 | 18.90 | 18.98 | 2,190,330 | -1.11(-5.53%) |
Aug 10, 2022 | 20.34 | 20.88 | 20.08 | 20.09 | 1,109,910 | +0.45(+2.29%) |
Aug 09, 2022 | 20.82 | 20.82 | 19.38 | 19.64 | 913,368 | -1.44(-6.83%) |
Aug 08, 2022 | 20.64 | 21.91 | 20.60 | 21.08 | 856,484 | +0.44(+2.13%) |
Aug 05, 2022 | 20.55 | 20.97 | 19.76 | 20.64 | 1,249,148 | -0.32(-1.53%) |
Aug 04, 2022 | 19.78 | 21.22 | 19.73 | 20.96 | 1,551,958 | +1.18(+5.97%) |
Aug 03, 2022 | 19.43 | 20.07 | 19.24 | 19.78 | 1,497,940 | +0.54(+2.81%) |
Aug 02, 2022 | 18.26 | 19.61 | 18.20 | 19.24 | 1,792,555 | +0.79(+4.28%) |
Aug 01, 2022 | 18.51 | 18.84 | 18.10 | 18.45 | 1,529,610 | -0.10(-0.54%) |
Jul 29, 2022 | 18.95 | 19.38 | 17.98 | 18.55 | 2,571,135 | -0.42(-2.21%) |
Jul 28, 2022 | 22.52 | 22.62 | 18.21 | 18.97 | 5,773,824 | -4.17(-18.02%) |
Jul 27, 2022 | 22.84 | 23.28 | 22.39 | 23.14 | 2,050,913 | +1.04(+4.71%) |
Jul 26, 2022 | 22.67 | 22.72 | 21.67 | 22.10 | 1,350,780 | -0.90(-3.91%) |
Jul 25, 2022 | 22.52 | 23.23 | 21.84 | 23.00 | 998,299 | +0.38(+1.68%) |
Jul 22, 2022 | 22.74 | 23.50 | 22.26 | 22.62 | 1,023,055 | -0.60(-2.58%) |
Jul 21, 2022 | 22.50 | 23.22 | 22.50 | 23.22 | 914,925 | +0.52(+2.29%) |
Jul 20, 2022 | 21.63 | 22.83 | 21.48 | 22.70 | 1,133,685 | +1.43(+6.72%) |
Jul 19, 2022 | 20.97 | 21.41 | 20.63 | 21.27 | 892,028 | +0.68(+3.30%) |
Jul 18, 2022 | 21.10 | 21.95 | 20.47 | 20.59 | 1,061,955 | -0.03(-0.15%) |
Jul 15, 2022 | 20.63 | 20.86 | 19.48 | 20.62 | 959,330 | +0.42(+2.08%) |
Jul 14, 2022 | 21.21 | 21.21 | 20.16 | 20.20 | 831,270 | -1.03(-4.85%) |
Jul 13, 2022 | 20.83 | 21.69 | 20.54 | 21.23 | 820,603 | -0.16(-0.75%) |
Jul 12, 2022 | 21.96 | 22.06 | 21.08 | 21.39 | 799,295 | -0.36(-1.66%) |
Jul 11, 2022 | 23.72 | 23.89 | 21.52 | 21.75 | 1,848,491 | -2.50(-10.31%) |
Jul 08, 2022 | 23.91 | 25.05 | 23.80 | 24.25 | 1,141,618 | -0.20(-0.82%) |
Jul 07, 2022 | 23.34 | 24.61 | 23.28 | 24.45 | 1,440,516 | +1.04(+4.44%) |
Jul 06, 2022 | 23.17 | 23.58 | 22.81 | 23.41 | 1,076,590 | +0.23(+0.99%) |
Jul 05, 2022 | 22.01 | 23.61 | 21.83 | 23.18 | 1,489,447 | +0.99(+4.46%) |
Jul 01, 2022 | 20.76 | 22.24 | 20.72 | 22.19 | 1,346,945 | +1.51(+7.30%) |
Jun 30, 2022 | 20.11 | 20.71 | 19.11 | 20.68 | 1,299,366 | +0.36(+1.77%) |
Jun 29, 2022 | 20.56 | 20.71 | 19.82 | 20.32 | 594,279 | -0.30(-1.45%) |
Jun 28, 2022 | 21.96 | 22.32 | 20.40 | 20.62 | 1,256,664 | -1.63(-7.33%) |
Jun 27, 2022 | 22.36 | 22.61 | 21.38 | 22.25 | 921,072 | +0.05(+0.23%) |
Jun 24, 2022 | 22.16 | 22.60 | 21.63 | 22.20 | 1,573,369 | +0.21(+0.95%) |
Jun 23, 2022 | 20.56 | 22.21 | 20.00 | 21.99 | 1,815,145 | +1.58(+7.74%) |
Jun 22, 2022 | 18.77 | 20.60 | 18.65 | 20.41 | 1,523,892 | +1.27(+6.64%) |
Jun 21, 2022 | 19.01 | 19.73 | 18.85 | 19.14 | 925,597 | +0.28(+1.48%) |
Jun 17, 2022 | 18.41 | 19.13 | 18.41 | 18.86 | 1,321,190 | +0.82(+4.55%) |
Jun 16, 2022 | 17.72 | 18.29 | 17.57 | 18.04 | 1,316,355 | -0.43(-2.33%) |
Jun 15, 2022 | 17.52 | 18.85 | 17.49 | 18.47 | 1,825,115 | +1.32(+7.70%) |
Jun 14, 2022 | 17.23 | 17.65 | 16.73 | 17.15 | 715,021 | +0.06(+0.35%) |
Jun 13, 2022 | 17.01 | 17.57 | 16.69 | 17.09 | 1,288,547 | -0.94(-5.21%) |
Jun 10, 2022 | 18.27 | 18.80 | 17.67 | 18.03 | 1,023,362 | -0.80(-4.25%) |
Jun 09, 2022 | 19.28 | 19.41 | 18.64 | 18.83 | 838,335 | -0.77(-3.93%) |
Jun 08, 2022 | 19.00 | 19.94 | 18.86 | 19.60 | 949,353 | +0.64(+3.38%) |
Jun 07, 2022 | 18.26 | 19.14 | 18.19 | 18.96 | 927,048 | +0.35(+1.88%) |
Jun 06, 2022 | 19.03 | 19.42 | 18.44 | 18.61 | 765,836 | +0.07(+0.38%) |
Jun 03, 2022 | 19.37 | 19.39 | 18.45 | 18.54 | 807,540 | -1.38(-6.93%) |
Jun 02, 2022 | 18.11 | 20.17 | 18.04 | 19.92 | 1,163,516 | +1.88(+10.42%) |