Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 18.04 | 18.41 | 17.95 | 18.13 | 590,219 | +0.45(+2.55%) |
Aug 30, 2022 | 18.19 | 18.64 | 17.41 | 17.68 | 692,955 | -0.43(-2.37%) |
Aug 29, 2022 | 18.18 | 18.32 | 17.41 | 18.11 | 446,274 | -0.28(-1.52%) |
Aug 26, 2022 | 19.58 | 19.90 | 18.28 | 18.39 | 398,854 | -1.17(-5.98%) |
Aug 25, 2022 | 19.66 | 19.91 | 19.09 | 19.56 | 260,485 | +0.29(+1.50%) |
Aug 24, 2022 | 19.59 | 20.58 | 19.21 | 19.27 | 375,717 | -0.39(-1.98%) |
Aug 23, 2022 | 19.96 | 20.25 | 19.57 | 19.66 | 199,421 | -0.38(-1.90%) |
Aug 22, 2022 | 20.40 | 20.77 | 20.00 | 20.04 | 270,074 | -0.85(-4.07%) |
Aug 19, 2022 | 21.90 | 21.91 | 20.66 | 20.89 | 340,947 | -1.61(-7.16%) |
Aug 18, 2022 | 21.98 | 22.65 | 21.48 | 22.50 | 237,393 | +0.43(+1.95%) |
Aug 17, 2022 | 22.20 | 22.52 | 21.48 | 22.07 | 354,308 | -0.58(-2.56%) |
Aug 16, 2022 | 22.30 | 23.01 | 21.72 | 22.65 | 595,399 | -0.19(-0.83%) |
Aug 15, 2022 | 21.46 | 23.46 | 20.92 | 22.84 | 639,033 | +1.38(+6.43%) |
Aug 12, 2022 | 22.06 | 23.23 | 19.77 | 21.46 | 1,263,823 | -2.84(-11.69%) |
Aug 11, 2022 | 24.87 | 25.39 | 23.64 | 24.30 | 718,646 | +0.76(+3.23%) |
Aug 10, 2022 | 22.31 | 23.71 | 22.29 | 23.54 | 334,534 | +1.63(+7.44%) |
Aug 09, 2022 | 21.51 | 22.01 | 20.78 | 21.91 | 277,640 | +0.24(+1.11%) |
Aug 08, 2022 | 21.06 | 22.05 | 20.79 | 21.67 | 474,575 | +0.71(+3.39%) |
Aug 05, 2022 | 20.48 | 21.46 | 20.20 | 20.96 | 379,510 | +0.06(+0.29%) |
Aug 04, 2022 | 20.48 | 21.02 | 20.24 | 20.90 | 346,856 | +0.48(+2.35%) |
Aug 03, 2022 | 20.61 | 20.61 | 20.24 | 20.42 | 313,887 | +0.04(+0.20%) |
Aug 02, 2022 | 19.95 | 20.51 | 19.87 | 20.38 | 257,849 | +0.13(+0.64%) |
Aug 01, 2022 | 20.00 | 20.53 | 19.74 | 20.25 | 246,893 | +0.29(+1.45%) |
Jul 29, 2022 | 19.23 | 20.06 | 19.02 | 19.96 | 403,008 | +0.72(+3.74%) |
Jul 28, 2022 | 18.70 | 19.36 | 18.18 | 19.24 | 453,210 | +0.65(+3.50%) |
Jul 27, 2022 | 18.66 | 18.98 | 18.20 | 18.59 | 484,174 | +0.33(+1.81%) |
Jul 26, 2022 | 18.62 | 18.65 | 17.77 | 18.26 | 171,280 | -0.32(-1.72%) |
Jul 25, 2022 | 19.05 | 19.60 | 18.21 | 18.58 | 83,357 | -0.47(-2.47%) |
Jul 22, 2022 | 20.14 | 20.14 | 18.67 | 19.05 | 123,988 | -0.70(-3.54%) |
Jul 21, 2022 | 19.76 | 19.93 | 19.38 | 19.75 | 158,705 | -0.10(-0.50%) |
Jul 20, 2022 | 19.66 | 20.65 | 19.51 | 19.85 | 670,442 | +0.39(+2.00%) |
Jul 19, 2022 | 19.35 | 20.10 | 19.28 | 19.46 | 339,917 | -0.20(-1.02%) |
Jul 18, 2022 | 19.00 | 20.61 | 18.50 | 19.66 | 1,148,126 | +2.16(+12.34%) |
Jul 15, 2022 | 17.53 | 17.81 | 17.25 | 17.50 | 266,893 | +0.25(+1.45%) |
Jul 14, 2022 | 17.75 | 17.98 | 17.04 | 17.25 | 272,576 | -0.61(-3.42%) |
Jul 13, 2022 | 17.18 | 18.12 | 16.67 | 17.86 | 352,876 | +0.06(+0.34%) |
Jul 12, 2022 | 19.12 | 19.45 | 17.78 | 17.80 | 393,107 | -1.27(-6.66%) |
Jul 11, 2022 | 19.69 | 19.69 | 18.81 | 19.07 | 90,927 | -0.43(-2.21%) |
Jul 08, 2022 | 19.81 | 20.59 | 19.26 | 19.50 | 216,166 | -1.12(-5.43%) |
Jul 07, 2022 | 19.12 | 20.68 | 19.12 | 20.62 | 373,681 | +0.72(+3.62%) |
Jul 06, 2022 | 19.73 | 19.98 | 19.18 | 19.90 | 207,887 | +0.11(+0.56%) |
Jul 05, 2022 | 18.51 | 20.00 | 18.04 | 19.79 | 399,876 | +1.21(+6.51%) |
Jul 01, 2022 | 17.75 | 18.63 | 17.53 | 18.58 | 239,956 | +0.79(+4.44%) |
Jun 30, 2022 | 17.99 | 18.21 | 17.38 | 17.79 | 170,154 | -0.38(-2.09%) |
Jun 29, 2022 | 17.78 | 18.37 | 17.40 | 18.17 | 140,388 | +0.41(+2.31%) |
Jun 28, 2022 | 18.38 | 18.57 | 17.74 | 17.76 | 112,927 | -0.70(-3.79%) |
Jun 27, 2022 | 19.05 | 19.11 | 18.18 | 18.46 | 182,676 | -0.59(-3.10%) |
Jun 24, 2022 | 18.26 | 19.39 | 18.26 | 19.05 | 432,629 | +0.80(+4.38%) |
Jun 23, 2022 | 16.69 | 18.72 | 16.56 | 18.25 | 732,682 | +1.57(+9.41%) |
Jun 22, 2022 | 16.51 | 17.19 | 16.51 | 16.68 | 631,076 | -0.18(-1.07%) |
Jun 21, 2022 | 16.88 | 17.80 | 16.61 | 16.86 | 606,912 | +0.01(+0.06%) |
Jun 17, 2022 | 16.52 | 18.17 | 16.19 | 16.85 | 1,001,785 | +0.33(+2.00%) |
Jun 16, 2022 | 16.55 | 17.19 | 16.10 | 16.52 | 716,342 | -0.93(-5.33%) |
Jun 15, 2022 | 17.60 | 18.90 | 17.03 | 17.45 | 866,531 | -0.15(-0.85%) |
Jun 14, 2022 | 17.67 | 17.96 | 16.88 | 17.60 | 331,176 | +0.02(+0.11%) |
Jun 13, 2022 | 18.35 | 18.90 | 17.51 | 17.58 | 300,895 | -1.66(-8.63%) |
Jun 10, 2022 | 19.41 | 19.99 | 18.61 | 19.24 | 294,308 | -0.66(-3.32%) |
Jun 09, 2022 | 19.74 | 20.60 | 19.57 | 19.90 | 220,776 | -0.08(-0.40%) |
Jun 08, 2022 | 19.32 | 20.03 | 19.24 | 19.98 | 236,048 | +0.72(+3.74%) |
Jun 07, 2022 | 19.94 | 20.14 | 18.75 | 19.26 | 258,967 | -0.85(-4.23%) |
Jun 06, 2022 | 20.13 | 20.79 | 19.85 | 20.11 | 384,305 | +0.31(+1.57%) |
Jun 03, 2022 | 20.30 | 20.82 | 19.74 | 19.80 | 269,073 | -1.44(-6.78%) |
Jun 02, 2022 | 19.69 | 21.56 | 19.69 | 21.24 | 519,051 | +1.18(+5.88%) |