Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 22.55 | 23.54 | 22.47 | 23.28 | 536,830 | +0.08(+0.34%) |
Aug 30, 2022 | 24.03 | 24.19 | 22.80 | 23.20 | 658,448 | -1.28(-5.22%) |
Aug 29, 2022 | 23.32 | 24.63 | 23.13 | 24.47 | 1,004,618 | +1.08(+4.62%) |
Aug 26, 2022 | 23.39 | 23.65 | 22.95 | 23.39 | 524,093 | -0.17(-0.70%) |
Aug 25, 2022 | 23.88 | 23.95 | 23.37 | 23.56 | 488,268 | -0.25(-1.06%) |
Aug 24, 2022 | 23.55 | 24.03 | 23.46 | 23.81 | 486,013 | +0.29(+1.24%) |
Aug 23, 2022 | 23.95 | 24.15 | 23.41 | 23.52 | 595,002 | -0.12(-0.50%) |
Aug 22, 2022 | 23.31 | 23.99 | 23.24 | 23.64 | 620,772 | +0.13(+0.54%) |
Aug 19, 2022 | 23.29 | 23.72 | 22.94 | 23.51 | 489,767 | -0.05(-0.20%) |
Aug 18, 2022 | 23.73 | 24.13 | 23.39 | 23.56 | 874,930 | -0.11(-0.47%) |
Aug 17, 2022 | 22.57 | 23.84 | 22.46 | 23.67 | 985,561 | +0.99(+4.34%) |
Aug 16, 2022 | 22.86 | 23.00 | 22.51 | 22.69 | 954,943 | +0.03(+0.14%) |
Aug 15, 2022 | 21.75 | 23.18 | 21.52 | 22.65 | 1,188,149 | +0.21(+0.91%) |
Aug 12, 2022 | 22.33 | 22.55 | 22.12 | 22.45 | 912,198 | +0.16(+0.71%) |
Aug 11, 2022 | 21.72 | 22.69 | 21.55 | 22.29 | 1,112,383 | +1.04(+4.90%) |
Aug 10, 2022 | 21.68 | 22.02 | 20.84 | 21.25 | 889,456 | -0.27(-1.25%) |
Aug 09, 2022 | 20.47 | 21.53 | 19.74 | 21.52 | 1,430,083 | +1.50(+7.48%) |
Aug 08, 2022 | 19.71 | 20.34 | 19.68 | 20.02 | 938,893 | +0.49(+2.50%) |
Aug 05, 2022 | 18.74 | 19.59 | 18.71 | 19.53 | 271,147 | +0.43(+2.23%) |
Aug 04, 2022 | 19.67 | 19.67 | 19.05 | 19.11 | 659,969 | -0.54(-2.77%) |
Aug 03, 2022 | 19.78 | 20.00 | 19.40 | 19.65 | 620,156 | +0.01(+0.04%) |
Aug 02, 2022 | 19.35 | 20.12 | 19.24 | 19.64 | 562,386 | +0.36(+1.88%) |
Aug 01, 2022 | 18.79 | 19.52 | 18.13 | 19.28 | 548,730 | +0.64(+3.42%) |
Jul 29, 2022 | 18.86 | 18.98 | 18.59 | 18.64 | 514,635 | -0.02(-0.13%) |
Jul 28, 2022 | 18.97 | 19.14 | 18.26 | 18.67 | 418,473 | -0.12(-0.63%) |
Jul 27, 2022 | 18.38 | 18.89 | 18.26 | 18.78 | 634,992 | +1.04(+5.86%) |
Jul 26, 2022 | 17.78 | 17.99 | 17.52 | 17.74 | 659,231 | +0.09(+0.49%) |
Jul 25, 2022 | 17.20 | 18.00 | 17.05 | 17.66 | 471,516 | +0.57(+3.32%) |
Jul 22, 2022 | 17.64 | 17.94 | 16.76 | 17.09 | 504,753 | -0.80(-4.49%) |
Jul 21, 2022 | 17.96 | 17.96 | 17.04 | 17.89 | 403,102 | -0.13(-0.74%) |
Jul 20, 2022 | 17.34 | 18.04 | 17.13 | 18.03 | 489,182 | +0.55(+3.16%) |
Jul 19, 2022 | 17.10 | 17.61 | 16.77 | 17.48 | 505,064 | +0.76(+4.53%) |
Jul 18, 2022 | 16.34 | 16.95 | 16.23 | 16.72 | 482,695 | +0.70(+4.38%) |
Jul 15, 2022 | 16.06 | 16.06 | 15.50 | 16.02 | 434,033 | +0.45(+2.89%) |
Jul 14, 2022 | 15.09 | 15.59 | 14.96 | 15.57 | 416,237 | -0.05(-0.30%) |
Jul 13, 2022 | 14.91 | 15.76 | 14.91 | 15.61 | 272,329 | +0.57(+3.77%) |
Jul 12, 2022 | 14.45 | 15.12 | 14.25 | 15.05 | 376,412 | +0.28(+1.92%) |
Jul 11, 2022 | 14.70 | 14.90 | 14.28 | 14.76 | 359,070 | +0.06(+0.43%) |
Jul 08, 2022 | 14.97 | 14.97 | 14.44 | 14.70 | 352,795 | +0.09(+0.59%) |
Jul 07, 2022 | 14.69 | 15.20 | 14.57 | 14.61 | 672,826 | +0.25(+1.76%) |
Jul 06, 2022 | 16.00 | 16.00 | 14.10 | 14.36 | 956,359 | -1.94(-11.90%) |
Jul 05, 2022 | 16.36 | 16.36 | 15.78 | 16.30 | 545,225 | -0.38(-2.27%) |
Jul 01, 2022 | 16.69 | 16.77 | 15.92 | 16.68 | 520,390 | -0.03(-0.19%) |
Jun 30, 2022 | 16.34 | 16.82 | 16.19 | 16.71 | 453,946 | +0.01(+0.05%) |
Jun 29, 2022 | 17.18 | 17.18 | 16.30 | 16.70 | 652,724 | -0.27(-1.58%) |
Jun 28, 2022 | 17.29 | 17.38 | 16.83 | 16.97 | 636,750 | +0.05(+0.28%) |
Jun 27, 2022 | 16.36 | 17.01 | 16.25 | 16.92 | 785,195 | +0.90(+5.61%) |
Jun 24, 2022 | 15.58 | 16.45 | 15.41 | 16.02 | 1,193,787 | +0.65(+4.20%) |
Jun 23, 2022 | 16.32 | 16.53 | 15.09 | 15.38 | 871,865 | -0.72(-4.46%) |
Jun 22, 2022 | 16.56 | 16.79 | 16.00 | 16.10 | 780,899 | -0.96(-5.64%) |
Jun 21, 2022 | 16.62 | 17.51 | 16.45 | 17.06 | 868,068 | +0.50(+3.05%) |
Jun 17, 2022 | 17.44 | 17.74 | 16.54 | 16.55 | 990,987 | -0.84(-4.80%) |
Jun 16, 2022 | 17.33 | 17.46 | 16.82 | 17.39 | 642,052 | -0.32(-1.82%) |
Jun 15, 2022 | 17.63 | 17.81 | 17.26 | 17.71 | 633,988 | +0.08(+0.44%) |
Jun 14, 2022 | 17.79 | 18.27 | 17.45 | 17.63 | 473,664 | -0.16(-0.88%) |
Jun 13, 2022 | 18.17 | 18.32 | 17.61 | 17.79 | 471,376 | -1.01(-5.38%) |
Jun 10, 2022 | 18.00 | 18.86 | 17.81 | 18.80 | 523,887 | +0.55(+3.01%) |
Jun 09, 2022 | 19.11 | 19.13 | 18.03 | 18.25 | 575,264 | -1.11(-5.75%) |
Jun 08, 2022 | 19.55 | 19.55 | 18.86 | 19.37 | 510,851 | -0.16(-0.80%) |
Jun 07, 2022 | 18.96 | 19.59 | 18.96 | 19.52 | 479,656 | +0.34(+1.76%) |
Jun 06, 2022 | 19.41 | 19.47 | 19.01 | 19.19 | 390,282 | +0.02(+0.08%) |
Jun 03, 2022 | 18.78 | 19.22 | 18.53 | 19.17 | 435,009 | +0.47(+2.52%) |
Jun 02, 2022 | 19.30 | 19.53 | 18.45 | 18.70 | 541,400 | -0.60(-3.13%) |