Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.61 | 18.18 | 17.40 | 17.67 | 2,321,794 | +0.90(+5.35%) |
Aug 30, 2022 | 17.17 | 17.27 | 16.57 | 16.77 | 665,061 | -0.32(-1.90%) |
Aug 29, 2022 | 17.60 | 17.90 | 17.09 | 17.09 | 643,355 | -0.50(-2.86%) |
Aug 26, 2022 | 19.10 | 19.15 | 17.42 | 17.60 | 1,381,045 | +0.35(+2.03%) |
Aug 25, 2022 | 16.64 | 17.36 | 16.40 | 17.25 | 1,466,500 | +1.09(+6.77%) |
Aug 24, 2022 | 15.46 | 16.34 | 15.38 | 16.16 | 611,929 | +0.50(+3.22%) |
Aug 23, 2022 | 15.86 | 15.98 | 15.49 | 15.65 | 506,294 | -0.20(-1.24%) |
Aug 22, 2022 | 15.43 | 15.86 | 15.14 | 15.85 | 567,688 | +0.31(+1.98%) |
Aug 19, 2022 | 15.44 | 15.56 | 15.23 | 15.54 | 767,786 | +0.10(+0.66%) |
Aug 18, 2022 | 15.61 | 15.61 | 15.22 | 15.44 | 874,728 | -0.28(-1.79%) |
Aug 17, 2022 | 16.27 | 16.27 | 15.61 | 15.72 | 992,836 | -0.73(-4.41%) |
Aug 16, 2022 | 16.12 | 16.48 | 15.92 | 16.45 | 641,456 | -0.05(-0.31%) |
Aug 15, 2022 | 16.32 | 16.61 | 15.98 | 16.50 | 759,654 | -0.13(-0.77%) |
Aug 12, 2022 | 16.27 | 16.78 | 16.19 | 16.62 | 439,199 | -0.09(-0.56%) |
Aug 11, 2022 | 16.62 | 17.55 | 16.56 | 16.72 | 1,699,800 | +0.38(+2.35%) |
Aug 10, 2022 | 16.06 | 16.40 | 15.84 | 16.33 | 471,650 | +0.31(+1.92%) |
Aug 09, 2022 | 16.11 | 16.15 | 15.73 | 16.03 | 618,828 | -0.39(-2.39%) |
Aug 08, 2022 | 16.10 | 16.70 | 16.08 | 16.42 | 599,894 | +0.23(+1.42%) |
Aug 05, 2022 | 15.86 | 16.35 | 15.71 | 16.19 | 939,955 | -0.01(-0.05%) |
Aug 04, 2022 | 16.59 | 16.98 | 16.04 | 16.20 | 665,765 | -0.06(-0.37%) |
Aug 03, 2022 | 15.66 | 16.36 | 15.46 | 16.26 | 825,541 | +0.50(+3.20%) |
Aug 02, 2022 | 15.35 | 15.90 | 15.15 | 15.75 | 947,606 | +0.15(+0.93%) |
Aug 01, 2022 | 15.92 | 16.04 | 15.14 | 15.61 | 1,178,515 | -0.80(-4.89%) |
Jul 29, 2022 | 16.16 | 16.45 | 15.81 | 16.41 | 1,034,606 | -0.29(-1.74%) |
Jul 28, 2022 | 17.07 | 17.27 | 16.41 | 16.70 | 689,689 | -0.37(-2.15%) |
Jul 27, 2022 | 16.78 | 17.14 | 16.58 | 17.07 | 548,646 | +0.51(+3.09%) |
Jul 26, 2022 | 17.06 | 17.06 | 16.38 | 16.56 | 417,610 | -0.38(-2.27%) |
Jul 25, 2022 | 17.00 | 17.18 | 16.75 | 16.94 | 333,318 | -0.15(-0.85%) |
Jul 22, 2022 | 17.29 | 17.56 | 16.93 | 17.09 | 639,042 | -0.42(-2.39%) |
Jul 21, 2022 | 17.25 | 17.57 | 17.21 | 17.50 | 2,155,513 | +0.36(+2.09%) |
Jul 20, 2022 | 17.50 | 17.56 | 16.95 | 17.15 | 424,240 | -0.33(-1.91%) |
Jul 19, 2022 | 17.27 | 17.64 | 17.09 | 17.48 | 664,119 | +0.40(+2.35%) |
Jul 18, 2022 | 16.98 | 17.46 | 16.98 | 17.08 | 641,020 | +0.59(+3.57%) |
Jul 15, 2022 | 16.57 | 16.57 | 15.85 | 16.49 | 969,899 | -0.17(-1.03%) |
Jul 14, 2022 | 17.41 | 17.68 | 16.33 | 16.66 | 1,018,891 | -0.87(-4.97%) |
Jul 13, 2022 | 17.08 | 17.69 | 16.92 | 17.53 | 795,469 | +0.17(+0.98%) |
Jul 12, 2022 | 17.61 | 17.88 | 16.99 | 17.36 | 945,784 | -0.16(-0.93%) |
Jul 11, 2022 | 18.94 | 18.98 | 17.45 | 17.52 | 1,265,781 | -1.98(-10.16%) |
Jul 08, 2022 | 19.63 | 19.78 | 19.26 | 19.50 | 889,573 | -0.38(-1.89%) |
Jul 07, 2022 | 19.70 | 20.16 | 19.49 | 19.88 | 612,225 | +0.26(+1.35%) |
Jul 06, 2022 | 20.20 | 20.47 | 19.43 | 19.61 | 1,008,552 | -0.89(-4.33%) |
Jul 05, 2022 | 20.31 | 20.54 | 20.01 | 20.50 | 1,073,104 | -0.19(-0.91%) |
Jul 01, 2022 | 19.64 | 20.69 | 19.55 | 20.69 | 733,489 | +0.94(+4.76%) |
Jun 30, 2022 | 20.15 | 20.15 | 19.48 | 19.75 | 3,160,059 | -0.21(-1.07%) |
Jun 29, 2022 | 20.24 | 20.73 | 19.84 | 19.96 | 2,760,236 | -0.40(-1.97%) |
Jun 28, 2022 | 19.98 | 20.56 | 19.79 | 20.36 | 1,658,826 | +0.50(+2.54%) |
Jun 27, 2022 | 20.40 | 20.54 | 19.70 | 19.86 | 1,414,829 | -0.48(-2.35%) |
Jun 24, 2022 | 20.17 | 20.38 | 19.80 | 20.34 | 600,141 | +0.50(+2.50%) |
Jun 23, 2022 | 19.83 | 20.24 | 19.42 | 19.84 | 658,220 | +0.28(+1.44%) |
Jun 22, 2022 | 19.02 | 19.81 | 18.90 | 19.56 | 873,403 | +0.28(+1.46%) |
Jun 21, 2022 | 18.60 | 19.61 | 18.55 | 19.28 | 1,480,740 | +0.85(+4.63%) |
Jun 17, 2022 | 18.40 | 18.65 | 17.50 | 18.43 | 4,257,182 | +0.50(+2.76%) |
Jun 16, 2022 | 18.16 | 18.24 | 17.81 | 17.93 | 989,177 | -0.70(-3.76%) |
Jun 15, 2022 | 18.56 | 19.05 | 18.49 | 18.63 | 1,811,569 | +0.19(+1.02%) |
Jun 14, 2022 | 18.19 | 18.89 | 18.10 | 18.44 | 2,226,102 | +0.51(+2.86%) |
Jun 13, 2022 | 18.51 | 19.04 | 17.78 | 17.93 | 2,381,136 | -1.12(-5.87%) |
Jun 10, 2022 | 20.39 | 20.62 | 18.70 | 19.05 | 6,619,330 | -1.27(-6.26%) |
Jun 09, 2022 | 20.14 | 20.64 | 19.91 | 20.32 | 1,017,779 | -0.73(-3.49%) |
Jun 08, 2022 | 20.32 | 21.50 | 20.32 | 21.06 | 2,117,955 | +1.14(+5.70%) |
Jun 07, 2022 | 19.65 | 20.30 | 19.58 | 19.92 | 1,266,964 | -0.03(-0.17%) |
Jun 06, 2022 | 20.38 | 21.07 | 19.86 | 19.95 | 1,478,044 | +0.79(+4.10%) |
Jun 03, 2022 | 17.85 | 19.61 | 17.61 | 19.17 | 2,482,824 | +1.24(+6.90%) |
Jun 02, 2022 | 18.59 | 18.96 | 17.85 | 17.93 | 2,402,746 | -0.85(-4.50%) |