Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 19.44 | 19.88 | 19.12 | 19.88 | 12,353 | +0.58(+3.01%) |
Aug 30, 2022 | 19.13 | 19.34 | 18.36 | 19.30 | 6,823 | +0.20(+1.05%) |
Aug 29, 2022 | 18.91 | 19.10 | 18.58 | 19.10 | 15,643 | +0.05(+0.26%) |
Aug 26, 2022 | 19.04 | 19.10 | 18.48 | 19.05 | 17,235 | -0.20(-1.04%) |
Aug 25, 2022 | 18.33 | 19.25 | 18.30 | 19.25 | 16,913 | +1.34(+7.48%) |
Aug 24, 2022 | 18.17 | 18.17 | 17.55 | 17.91 | 37,275 | -0.24(-1.32%) |
Aug 23, 2022 | 18.63 | 18.63 | 17.94 | 18.15 | 9,915 | -0.35(-1.89%) |
Aug 22, 2022 | 18.21 | 18.86 | 18.15 | 18.50 | 14,681 | -0.20(-1.07%) |
Aug 19, 2022 | 18.50 | 18.98 | 17.98 | 18.70 | 21,881 | +0.14(+0.75%) |
Aug 18, 2022 | 18.14 | 18.65 | 17.80 | 18.56 | 12,323 | +0.71(+3.98%) |
Aug 17, 2022 | 18.00 | 18.17 | 17.64 | 17.85 | 20,268 | -0.15(-0.83%) |
Aug 16, 2022 | 18.76 | 19.14 | 17.75 | 18.00 | 109,112 | -1.03(-5.41%) |
Aug 15, 2022 | 19.83 | 19.83 | 18.60 | 19.03 | 68,213 | -1.05(-5.23%) |
Aug 12, 2022 | 20.57 | 20.73 | 19.35 | 20.08 | 78,983 | -0.45(-2.19%) |
Aug 11, 2022 | 21.10 | 21.20 | 20.00 | 20.53 | 16,706 | -0.07(-0.34%) |
Aug 10, 2022 | 19.82 | 20.60 | 19.23 | 20.60 | 43,420 | +1.33(+6.90%) |
Aug 09, 2022 | 20.27 | 20.27 | 18.91 | 19.27 | 40,704 | -1.31(-6.37%) |
Aug 08, 2022 | 20.61 | 20.77 | 19.39 | 20.58 | 34,745 | -0.26(-1.25%) |
Aug 05, 2022 | 20.36 | 21.35 | 18.86 | 20.84 | 36,030 | +0.46(+2.26%) |
Aug 04, 2022 | 21.74 | 21.87 | 19.91 | 20.38 | 47,664 | -1.45(-6.64%) |
Aug 03, 2022 | 22.86 | 23.17 | 21.80 | 21.83 | 14,248 | -0.53(-2.37%) |
Aug 02, 2022 | 22.51 | 23.00 | 21.80 | 22.36 | 10,122 | -0.50(-2.19%) |
Aug 01, 2022 | 23.59 | 23.64 | 22.51 | 22.86 | 15,299 | -0.64(-2.72%) |
Jul 29, 2022 | 23.32 | 23.92 | 22.50 | 23.50 | 10,812 | +0.35(+1.51%) |
Jul 28, 2022 | 23.02 | 23.75 | 22.32 | 23.15 | 15,527 | +0.12(+0.52%) |
Jul 27, 2022 | 23.60 | 23.60 | 21.71 | 23.03 | 22,985 | -0.56(-2.37%) |
Jul 26, 2022 | 22.57 | 24.35 | 21.70 | 23.59 | 28,001 | +0.86(+3.78%) |
Jul 25, 2022 | 23.30 | 23.37 | 21.90 | 22.73 | 28,022 | -0.75(-3.19%) |
Jul 22, 2022 | 25.19 | 25.38 | 23.28 | 23.48 | 21,052 | -1.95(-7.67%) |
Jul 21, 2022 | 24.99 | 25.89 | 24.99 | 25.43 | 10,447 | +0.42(+1.68%) |
Jul 20, 2022 | 24.74 | 25.41 | 24.63 | 25.01 | 29,254 | +0.08(+0.32%) |
Jul 19, 2022 | 26.48 | 27.44 | 24.68 | 24.93 | 81,805 | -1.27(-4.85%) |
Jul 18, 2022 | 30.32 | 30.99 | 26.02 | 26.20 | 66,372 | -3.36(-11.37%) |
Jul 15, 2022 | 28.59 | 32.09 | 28.25 | 29.56 | 96,046 | +1.57(+5.61%) |
Jul 14, 2022 | 28.49 | 28.79 | 27.17 | 27.99 | 29,296 | -0.59(-2.06%) |
Jul 13, 2022 | 27.69 | 29.43 | 26.86 | 28.58 | 18,671 | +0.82(+2.95%) |
Jul 12, 2022 | 27.26 | 27.89 | 26.82 | 27.76 | 36,455 | +0.28(+1.02%) |
Jul 11, 2022 | 26.70 | 27.73 | 26.70 | 27.48 | 46,512 | +0.02(+0.07%) |
Jul 08, 2022 | 25.15 | 29.48 | 24.99 | 27.46 | 126,438 | +2.27(+9.01%) |
Jul 07, 2022 | 22.58 | 25.99 | 22.58 | 25.19 | 47,782 | +2.95(+13.26%) |
Jul 06, 2022 | 21.07 | 22.56 | 21.07 | 22.24 | 42,677 | +1.24(+5.90%) |
Jul 05, 2022 | 20.37 | 21.28 | 20.02 | 21.00 | 55,836 | +0.16(+0.77%) |
Jul 01, 2022 | 21.99 | 22.30 | 20.39 | 20.84 | 32,962 | -1.44(-6.46%) |
Jun 30, 2022 | 19.95 | 22.62 | 19.88 | 22.28 | 44,770 | +1.83(+8.95%) |
Jun 29, 2022 | 20.10 | 20.68 | 19.46 | 20.45 | 34,749 | +0.22(+1.09%) |
Jun 28, 2022 | 21.90 | 22.35 | 20.19 | 20.23 | 36,167 | -1.66(-7.58%) |
Jun 27, 2022 | 21.10 | 22.56 | 19.52 | 21.89 | 69,600 | +1.09(+5.24%) |
Jun 24, 2022 | 19.84 | 21.00 | 19.42 | 20.80 | 764,143 | +0.96(+4.84%) |
Jun 23, 2022 | 18.65 | 19.86 | 18.50 | 19.84 | 59,603 | +1.18(+6.32%) |
Jun 22, 2022 | 18.32 | 19.50 | 18.32 | 18.66 | 46,606 | +0.27(+1.47%) |
Jun 21, 2022 | 18.24 | 18.72 | 17.72 | 18.39 | 71,985 | +0.68(+3.84%) |
Jun 17, 2022 | 17.62 | 18.68 | 17.22 | 17.71 | 57,957 | +0.16(+0.91%) |
Jun 16, 2022 | 17.17 | 17.80 | 17.03 | 17.55 | 47,981 | +0.04(+0.23%) |
Jun 15, 2022 | 17.39 | 17.94 | 17.05 | 17.51 | 34,314 | +0.34(+1.98%) |
Jun 14, 2022 | 19.21 | 19.36 | 17.10 | 17.17 | 34,005 | -2.09(-10.85%) |
Jun 13, 2022 | 17.30 | 19.66 | 17.09 | 19.26 | 71,176 | +1.75(+9.99%) |
Jun 10, 2022 | 19.60 | 19.61 | 17.26 | 17.51 | 39,043 | -2.19(-11.12%) |
Jun 09, 2022 | 20.42 | 20.83 | 19.61 | 19.70 | 42,223 | -0.98(-4.74%) |
Jun 08, 2022 | 21.03 | 21.38 | 19.92 | 20.68 | 27,040 | -0.45(-2.13%) |
Jun 07, 2022 | 18.00 | 21.21 | 18.00 | 21.13 | 76,942 | +2.84(+15.53%) |
Jun 06, 2022 | 18.79 | 18.79 | 18.00 | 18.29 | 86,363 | -0.10(-0.54%) |
Jun 03, 2022 | 17.74 | 18.53 | 17.24 | 18.39 | 32,897 | +0.49(+2.74%) |
Jun 02, 2022 | 17.15 | 18.17 | 17.13 | 17.90 | 40,163 | +0.84(+4.92%) |