Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 22.24 | 23.05 | 21.80 | 22.32 | 83,466 | -0.33(-1.46%) |
Aug 30, 2022 | 23.86 | 23.95 | 22.49 | 22.65 | 73,327 | -1.56(-6.44%) |
Aug 29, 2022 | 23.99 | 24.97 | 23.99 | 24.21 | 69,289 | +0.03(+0.12%) |
Aug 26, 2022 | 25.16 | 25.45 | 23.80 | 24.18 | 73,836 | -1.08(-4.28%) |
Aug 25, 2022 | 24.26 | 25.52 | 24.25 | 25.26 | 127,028 | +1.26(+5.25%) |
Aug 24, 2022 | 24.01 | 24.18 | 23.71 | 24.00 | 145,608 | -0.19(-0.79%) |
Aug 23, 2022 | 24.69 | 25.40 | 23.81 | 24.19 | 90,629 | -0.01(-0.04%) |
Aug 22, 2022 | 24.35 | 24.54 | 23.56 | 24.20 | 109,491 | -0.45(-1.83%) |
Aug 19, 2022 | 26.59 | 26.92 | 24.26 | 24.65 | 133,275 | -2.39(-8.84%) |
Aug 18, 2022 | 26.94 | 27.32 | 26.54 | 27.04 | 147,096 | +0.68(+2.58%) |
Aug 17, 2022 | 24.37 | 27.09 | 23.88 | 26.36 | 296,187 | +2.36(+9.83%) |
Aug 16, 2022 | 23.18 | 24.09 | 22.95 | 24.00 | 235,218 | +1.51(+6.71%) |
Aug 15, 2022 | 22.60 | 23.00 | 22.00 | 22.49 | 140,716 | -0.91(-3.89%) |
Aug 12, 2022 | 22.87 | 23.59 | 22.70 | 23.40 | 103,856 | +0.52(+2.27%) |
Aug 11, 2022 | 22.91 | 23.49 | 22.55 | 22.88 | 97,298 | +0.32(+1.42%) |
Aug 10, 2022 | 23.28 | 23.50 | 22.50 | 22.56 | 143,228 | -0.46(-2.00%) |
Aug 09, 2022 | 23.10 | 23.59 | 22.80 | 23.02 | 92,040 | +0.17(+0.74%) |
Aug 08, 2022 | 22.18 | 23.14 | 21.80 | 22.85 | 121,289 | +1.10(+5.06%) |
Aug 05, 2022 | 22.10 | 22.77 | 21.05 | 21.75 | 188,753 | +1.05(+5.07%) |
Aug 04, 2022 | 20.42 | 21.32 | 20.34 | 20.70 | 70,682 | +0.25(+1.22%) |
Aug 03, 2022 | 20.87 | 20.87 | 19.88 | 20.45 | 88,454 | -0.10(-0.49%) |
Aug 02, 2022 | 21.69 | 21.83 | 20.54 | 20.55 | 101,869 | -1.16(-5.34%) |
Aug 01, 2022 | 22.20 | 22.29 | 20.93 | 21.71 | 132,783 | -1.05(-4.61%) |
Jul 29, 2022 | 21.15 | 23.12 | 20.78 | 22.76 | 123,593 | +2.05(+9.90%) |
Jul 28, 2022 | 21.24 | 21.30 | 20.59 | 20.71 | 44,254 | -0.19(-0.91%) |
Jul 27, 2022 | 20.36 | 21.07 | 20.26 | 20.90 | 129,940 | +0.69(+3.41%) |
Jul 26, 2022 | 20.27 | 20.29 | 19.76 | 20.21 | 44,370 | +0.15(+0.75%) |
Jul 25, 2022 | 19.64 | 20.34 | 19.30 | 20.06 | 73,079 | +0.57(+2.92%) |
Jul 22, 2022 | 19.49 | 20.05 | 19.08 | 19.49 | 98,283 | -0.03(-0.15%) |
Jul 21, 2022 | 19.55 | 19.64 | 19.11 | 19.52 | 76,398 | -0.55(-2.74%) |
Jul 20, 2022 | 20.53 | 20.53 | 19.52 | 20.07 | 84,650 | -0.37(-1.81%) |
Jul 19, 2022 | 19.32 | 20.52 | 19.32 | 20.44 | 107,041 | +1.36(+7.13%) |
Jul 18, 2022 | 18.68 | 19.75 | 18.31 | 19.08 | 79,613 | +1.13(+6.30%) |
Jul 15, 2022 | 18.11 | 18.44 | 17.40 | 17.95 | 89,543 | +0.52(+2.98%) |
Jul 14, 2022 | 16.18 | 17.52 | 16.08 | 17.43 | 87,621 | +0.49(+2.89%) |
Jul 13, 2022 | 17.56 | 18.20 | 16.86 | 16.94 | 78,808 | -1.07(-5.94%) |
Jul 12, 2022 | 18.31 | 19.33 | 17.83 | 18.01 | 114,048 | -1.03(-5.41%) |
Jul 11, 2022 | 19.00 | 19.71 | 19.00 | 19.04 | 122,462 | -0.26(-1.35%) |
Jul 08, 2022 | 18.91 | 19.44 | 18.41 | 19.30 | 105,667 | +0.82(+4.44%) |
Jul 07, 2022 | 17.07 | 18.59 | 17.07 | 18.48 | 121,030 | +1.97(+11.93%) |
Jul 06, 2022 | 17.48 | 17.55 | 15.87 | 16.51 | 116,129 | -0.99(-5.66%) |
Jul 05, 2022 | 17.54 | 18.03 | 16.51 | 17.50 | 163,355 | -0.71(-3.90%) |
Jul 01, 2022 | 17.95 | 18.69 | 17.27 | 18.21 | 98,303 | +0.18(+1.00%) |
Jun 30, 2022 | 17.83 | 18.66 | 17.30 | 18.03 | 104,451 | -0.18(-0.99%) |
Jun 29, 2022 | 19.53 | 19.53 | 18.01 | 18.21 | 89,384 | -1.23(-6.33%) |
Jun 28, 2022 | 19.89 | 20.69 | 19.15 | 19.44 | 80,324 | -0.09(-0.46%) |
Jun 27, 2022 | 19.50 | 19.87 | 18.39 | 19.53 | 266,021 | +0.66(+3.50%) |
Jun 24, 2022 | 17.43 | 19.07 | 17.08 | 18.87 | 566,167 | +1.67(+9.71%) |
Jun 23, 2022 | 19.32 | 19.32 | 16.67 | 17.20 | 217,885 | -1.86(-9.76%) |
Jun 22, 2022 | 18.82 | 19.39 | 18.71 | 19.06 | 166,277 | -0.75(-3.79%) |
Jun 21, 2022 | 17.93 | 20.33 | 17.61 | 19.81 | 176,620 | +2.29(+13.07%) |
Jun 17, 2022 | 18.94 | 19.18 | 17.45 | 17.52 | 316,299 | -1.57(-8.22%) |
Jun 16, 2022 | 21.56 | 21.56 | 18.95 | 19.09 | 127,461 | -2.96(-13.42%) |
Jun 15, 2022 | 22.46 | 22.78 | 21.56 | 22.05 | 139,209 | -0.43(-1.91%) |
Jun 14, 2022 | 24.06 | 25.40 | 22.00 | 22.48 | 166,935 | -1.07(-4.54%) |
Jun 13, 2022 | 24.59 | 24.59 | 22.96 | 23.55 | 238,495 | -2.04(-7.97%) |
Jun 10, 2022 | 26.39 | 26.55 | 24.39 | 25.59 | 158,803 | -1.19(-4.44%) |
Jun 09, 2022 | 27.52 | 28.25 | 26.70 | 26.78 | 114,048 | -0.96(-3.46%) |
Jun 08, 2022 | 30.59 | 30.59 | 27.28 | 27.74 | 198,610 | -2.57(-8.48%) |
Jun 07, 2022 | 30.09 | 31.36 | 29.33 | 30.31 | 112,138 | -0.13(-0.43%) |
Jun 06, 2022 | 29.76 | 30.87 | 29.74 | 30.44 | 131,766 | +0.83(+2.80%) |
Jun 03, 2022 | 28.79 | 29.65 | 28.41 | 29.61 | 84,701 | +1.04(+3.64%) |
Jun 02, 2022 | 29.00 | 29.55 | 28.40 | 28.57 | 133,291 | -0.35(-1.21%) |