Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.79 | 17.04 | 16.20 | 16.80 | 2,860,114 | +0.16(+0.96%) |
Aug 30, 2022 | 19.03 | 19.08 | 16.43 | 16.64 | 10,267,794 | -5.13(-23.56%) |
Aug 29, 2022 | 21.84 | 22.61 | 21.37 | 21.77 | 1,923,534 | -0.42(-1.89%) |
Aug 26, 2022 | 25.30 | 25.39 | 22.04 | 22.19 | 1,990,541 | -3.02(-11.98%) |
Aug 25, 2022 | 23.22 | 25.39 | 23.22 | 25.21 | 1,549,826 | +2.01(+8.66%) |
Aug 24, 2022 | 23.16 | 23.45 | 23.06 | 23.20 | 709,062 | -0.08(-0.34%) |
Aug 23, 2022 | 23.13 | 23.76 | 23.10 | 23.28 | 730,351 | +0.35(+1.53%) |
Aug 22, 2022 | 23.01 | 23.36 | 22.67 | 22.93 | 623,617 | -0.69(-2.92%) |
Aug 19, 2022 | 24.00 | 24.08 | 23.51 | 23.62 | 625,762 | -0.79(-3.24%) |
Aug 18, 2022 | 23.45 | 24.70 | 23.45 | 24.41 | 1,029,010 | +1.08(+4.63%) |
Aug 17, 2022 | 23.63 | 23.93 | 22.66 | 23.33 | 962,113 | -0.61(-2.55%) |
Aug 16, 2022 | 24.79 | 24.90 | 23.58 | 23.94 | 1,020,271 | -1.05(-4.20%) |
Aug 15, 2022 | 25.46 | 25.49 | 24.42 | 24.99 | 922,850 | -0.79(-3.06%) |
Aug 12, 2022 | 23.80 | 25.81 | 23.74 | 25.78 | 1,066,259 | +2.07(+8.73%) |
Aug 11, 2022 | 24.00 | 24.80 | 23.67 | 23.71 | 725,148 | -0.13(-0.55%) |
Aug 10, 2022 | 23.05 | 24.02 | 22.86 | 23.84 | 895,335 | +1.12(+4.93%) |
Aug 09, 2022 | 23.67 | 23.68 | 21.78 | 22.72 | 1,823,818 | -1.42(-5.88%) |
Aug 08, 2022 | 24.18 | 24.57 | 23.56 | 24.14 | 739,604 | -0.09(-0.37%) |
Aug 05, 2022 | 24.32 | 24.69 | 23.85 | 24.23 | 703,438 | -0.46(-1.86%) |
Aug 04, 2022 | 24.29 | 24.73 | 24.01 | 24.69 | 813,701 | +0.26(+1.06%) |
Aug 03, 2022 | 24.05 | 24.89 | 23.75 | 24.43 | 976,135 | +0.60(+2.52%) |
Aug 02, 2022 | 23.78 | 24.30 | 23.46 | 23.83 | 659,689 | -0.11(-0.46%) |
Aug 01, 2022 | 23.75 | 24.45 | 23.30 | 23.94 | 1,251,478 | +0.13(+0.55%) |
Jul 29, 2022 | 23.08 | 23.86 | 22.52 | 23.81 | 1,119,292 | +0.53(+2.28%) |
Jul 28, 2022 | 23.24 | 23.45 | 22.26 | 23.28 | 1,067,546 | +0.07(+0.30%) |
Jul 27, 2022 | 22.00 | 23.40 | 21.87 | 23.21 | 1,116,175 | +1.44(+6.61%) |
Jul 26, 2022 | 21.69 | 22.11 | 21.46 | 21.77 | 566,656 | -0.02(-0.09%) |
Jul 25, 2022 | 21.94 | 21.99 | 21.28 | 21.79 | 493,477 | +0.10(+0.46%) |
Jul 22, 2022 | 22.34 | 22.36 | 21.27 | 21.69 | 793,362 | -0.65(-2.91%) |
Jul 21, 2022 | 21.43 | 22.35 | 21.26 | 22.34 | 891,162 | +0.78(+3.62%) |
Jul 20, 2022 | 20.67 | 21.82 | 20.66 | 21.56 | 1,218,661 | +0.92(+4.46%) |
Jul 19, 2022 | 19.72 | 20.68 | 19.67 | 20.64 | 823,795 | +1.15(+5.90%) |
Jul 18, 2022 | 19.51 | 19.92 | 19.25 | 19.49 | 629,717 | +0.21(+1.09%) |
Jul 15, 2022 | 19.31 | 19.33 | 18.70 | 19.28 | 448,241 | +0.37(+1.96%) |
Jul 14, 2022 | 18.84 | 19.30 | 18.19 | 18.91 | 369,531 | -0.11(-0.58%) |
Jul 13, 2022 | 18.41 | 19.07 | 18.27 | 19.02 | 437,632 | +0.31(+1.66%) |
Jul 12, 2022 | 18.35 | 19.02 | 18.21 | 18.71 | 597,852 | +0.41(+2.24%) |
Jul 11, 2022 | 18.50 | 18.68 | 18.24 | 18.30 | 343,665 | -0.44(-2.35%) |
Jul 08, 2022 | 18.13 | 18.78 | 18.06 | 18.74 | 507,390 | +0.46(+2.52%) |
Jul 07, 2022 | 17.84 | 18.57 | 17.84 | 18.28 | 551,471 | +0.67(+3.80%) |
Jul 06, 2022 | 17.72 | 17.97 | 17.22 | 17.61 | 490,689 | -0.12(-0.68%) |
Jul 05, 2022 | 17.70 | 18.05 | 17.28 | 17.73 | 871,637 | -0.36(-1.99%) |
Jul 01, 2022 | 19.08 | 19.27 | 17.60 | 18.09 | 1,346,894 | -1.39(-7.14%) |
Jun 30, 2022 | 18.86 | 19.73 | 18.43 | 19.48 | 907,168 | +0.37(+1.94%) |
Jun 29, 2022 | 19.10 | 19.11 | 18.32 | 19.11 | 1,157,582 | -0.23(-1.19%) |
Jun 28, 2022 | 21.75 | 21.75 | 19.13 | 19.34 | 1,998,226 | -2.06(-9.63%) |
Jun 27, 2022 | 20.65 | 21.80 | 20.36 | 21.40 | 2,401,590 | +1.06(+5.21%) |
Jun 24, 2022 | 19.42 | 20.43 | 19.15 | 20.34 | 2,286,996 | +1.26(+6.60%) |
Jun 23, 2022 | 20.08 | 20.15 | 18.89 | 19.08 | 835,475 | -0.68(-3.44%) |
Jun 22, 2022 | 20.00 | 20.36 | 19.68 | 19.76 | 785,472 | -0.67(-3.28%) |
Jun 21, 2022 | 19.56 | 20.81 | 19.43 | 20.43 | 986,231 | +1.28(+6.68%) |
Jun 17, 2022 | 19.02 | 19.59 | 18.64 | 19.15 | 1,341,854 | +0.21(+1.11%) |
Jun 16, 2022 | 20.21 | 20.31 | 18.76 | 18.94 | 839,218 | -1.90(-9.12%) |
Jun 15, 2022 | 20.51 | 21.11 | 19.75 | 20.84 | 872,301 | +0.36(+1.76%) |
Jun 14, 2022 | 20.10 | 20.52 | 19.77 | 20.48 | 796,679 | +0.61(+3.07%) |
Jun 13, 2022 | 20.54 | 21.03 | 19.80 | 19.87 | 1,103,537 | -1.38(-6.49%) |
Jun 10, 2022 | 21.20 | 21.61 | 20.88 | 21.25 | 546,158 | -0.42(-1.94%) |
Jun 09, 2022 | 21.80 | 22.32 | 21.33 | 21.67 | 581,370 | -0.28(-1.28%) |
Jun 08, 2022 | 22.75 | 23.04 | 21.71 | 21.95 | 690,704 | -0.93(-4.06%) |
Jun 07, 2022 | 22.26 | 22.96 | 21.92 | 22.88 | 851,888 | +0.44(+1.96%) |
Jun 06, 2022 | 22.82 | 22.89 | 22.32 | 22.44 | 684,854 | +0.33(+1.49%) |
Jun 03, 2022 | 22.23 | 22.34 | 21.54 | 22.11 | 779,395 | -0.48(-2.12%) |
Jun 02, 2022 | 21.95 | 22.74 | 21.80 | 22.59 | 1,217,432 | +0.98(+4.53%) |