Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.87 | 16.56 | 15.79 | 16.09 | 378,793 | -0.16(-0.98%) |
Aug 30, 2022 | 16.33 | 16.66 | 15.75 | 16.24 | 407,876 | -0.51(-3.03%) |
Aug 29, 2022 | 16.66 | 17.09 | 16.55 | 16.75 | 204,004 | -0.03(-0.18%) |
Aug 26, 2022 | 17.36 | 17.52 | 16.68 | 16.78 | 354,651 | -0.85(-4.80%) |
Aug 25, 2022 | 17.64 | 17.90 | 17.45 | 17.63 | 258,984 | +0.01(+0.06%) |
Aug 24, 2022 | 17.28 | 17.68 | 17.11 | 17.62 | 301,123 | +0.35(+2.02%) |
Aug 23, 2022 | 16.68 | 17.55 | 16.68 | 17.27 | 546,533 | +0.91(+5.54%) |
Aug 22, 2022 | 16.02 | 16.47 | 15.59 | 16.36 | 394,502 | +0.06(+0.37%) |
Aug 19, 2022 | 16.67 | 16.88 | 16.29 | 16.30 | 189,840 | -0.61(-3.59%) |
Aug 18, 2022 | 16.68 | 16.99 | 16.53 | 16.91 | 185,064 | +0.65(+3.98%) |
Aug 17, 2022 | 16.09 | 16.50 | 15.87 | 16.26 | 212,339 | +0.18(+1.11%) |
Aug 16, 2022 | 16.61 | 16.86 | 15.95 | 16.09 | 244,901 | -0.44(-2.65%) |
Aug 15, 2022 | 16.29 | 16.62 | 15.82 | 16.52 | 296,944 | -0.57(-3.32%) |
Aug 12, 2022 | 17.10 | 17.15 | 16.71 | 17.09 | 373,879 | -0.08(-0.46%) |
Aug 11, 2022 | 16.90 | 17.39 | 16.90 | 17.17 | 230,101 | +0.74(+4.48%) |
Aug 10, 2022 | 16.44 | 16.80 | 15.89 | 16.43 | 304,977 | +0.05(+0.30%) |
Aug 09, 2022 | 16.73 | 17.18 | 16.21 | 16.38 | 463,902 | -0.14(-0.84%) |
Aug 08, 2022 | 16.33 | 16.79 | 16.18 | 16.52 | 542,191 | +0.24(+1.47%) |
Aug 05, 2022 | 16.09 | 16.82 | 16.05 | 16.28 | 569,403 | +0.07(+0.43%) |
Aug 04, 2022 | 17.41 | 17.41 | 16.15 | 16.21 | 378,263 | -0.95(-5.51%) |
Aug 03, 2022 | 18.66 | 18.66 | 16.99 | 17.16 | 421,786 | -1.13(-6.20%) |
Aug 02, 2022 | 17.80 | 18.93 | 17.79 | 18.29 | 714,457 | +0.36(+2.00%) |
Aug 01, 2022 | 18.29 | 18.29 | 17.17 | 17.94 | 538,742 | -0.92(-4.86%) |
Jul 29, 2022 | 18.98 | 19.33 | 18.55 | 18.85 | 444,627 | +0.40(+2.16%) |
Jul 28, 2022 | 18.02 | 18.90 | 17.43 | 18.45 | 672,348 | -0.19(-1.01%) |
Jul 27, 2022 | 17.45 | 18.85 | 17.41 | 18.64 | 502,872 | +1.44(+8.39%) |
Jul 26, 2022 | 17.98 | 18.27 | 17.01 | 17.20 | 574,952 | -0.59(-3.30%) |
Jul 25, 2022 | 17.48 | 18.17 | 17.31 | 17.79 | 504,893 | +0.56(+3.24%) |
Jul 22, 2022 | 17.05 | 17.52 | 16.92 | 17.23 | 793,584 | +0.37(+2.18%) |
Jul 21, 2022 | 16.93 | 16.93 | 16.29 | 16.86 | 343,371 | -0.72(-4.08%) |
Jul 20, 2022 | 17.53 | 17.69 | 17.02 | 17.58 | 287,180 | -0.02(-0.11%) |
Jul 19, 2022 | 16.73 | 17.66 | 16.73 | 17.60 | 350,395 | +0.99(+5.93%) |
Jul 18, 2022 | 16.39 | 16.90 | 16.29 | 16.61 | 313,888 | +0.81(+5.10%) |
Jul 15, 2022 | 15.62 | 15.83 | 15.14 | 15.81 | 354,745 | +0.48(+3.12%) |
Jul 14, 2022 | 15.98 | 16.14 | 15.15 | 15.33 | 482,966 | -1.24(-7.51%) |
Jul 13, 2022 | 16.25 | 16.88 | 16.12 | 16.57 | 522,204 | -0.07(-0.42%) |
Jul 12, 2022 | 17.06 | 17.44 | 16.37 | 16.64 | 509,867 | -1.12(-6.33%) |
Jul 11, 2022 | 18.11 | 18.46 | 17.60 | 17.77 | 284,951 | -0.88(-4.70%) |
Jul 08, 2022 | 19.02 | 19.02 | 17.86 | 18.64 | 346,181 | +0.00(+0.00%) |
Jul 07, 2022 | 18.71 | 19.49 | 18.37 | 18.64 | 567,279 | +0.59(+3.25%) |
Jul 06, 2022 | 18.37 | 18.75 | 17.27 | 18.06 | 643,185 | -0.45(-2.42%) |
Jul 05, 2022 | 19.11 | 19.12 | 17.77 | 18.50 | 523,023 | -1.23(-6.25%) |
Jul 01, 2022 | 19.77 | 20.18 | 18.56 | 19.74 | 309,624 | +0.02(+0.10%) |
Jun 30, 2022 | 19.89 | 20.34 | 19.19 | 19.72 | 353,135 | -0.74(-3.60%) |
Jun 29, 2022 | 20.65 | 20.74 | 19.76 | 20.45 | 329,094 | +0.22(+1.08%) |
Jun 28, 2022 | 20.48 | 20.82 | 20.05 | 20.24 | 376,927 | +0.33(+1.65%) |
Jun 27, 2022 | 19.47 | 20.05 | 19.16 | 19.91 | 349,047 | +0.87(+4.55%) |
Jun 24, 2022 | 18.91 | 19.67 | 18.65 | 19.04 | 460,935 | +0.47(+2.52%) |
Jun 23, 2022 | 19.74 | 19.74 | 18.32 | 18.57 | 505,463 | -1.18(-5.99%) |
Jun 22, 2022 | 19.85 | 20.39 | 19.55 | 19.76 | 360,102 | -1.07(-5.11%) |
Jun 21, 2022 | 20.63 | 21.56 | 20.32 | 20.82 | 429,215 | +0.83(+4.13%) |
Jun 17, 2022 | 21.43 | 21.93 | 19.95 | 20.00 | 1,037,220 | -1.52(-7.08%) |
Jun 16, 2022 | 21.59 | 22.08 | 20.85 | 21.52 | 569,734 | -0.87(-3.87%) |
Jun 15, 2022 | 22.19 | 22.93 | 21.63 | 22.39 | 400,477 | +0.06(+0.27%) |
Jun 14, 2022 | 23.95 | 23.97 | 21.81 | 22.33 | 346,458 | -1.18(-5.04%) |
Jun 13, 2022 | 25.07 | 25.22 | 23.42 | 23.51 | 414,753 | -2.45(-9.43%) |
Jun 10, 2022 | 26.66 | 26.99 | 25.07 | 25.96 | 644,952 | -1.07(-3.94%) |
Jun 09, 2022 | 29.49 | 29.70 | 27.00 | 27.02 | 514,674 | -3.11(-10.31%) |
Jun 08, 2022 | 31.27 | 31.27 | 29.76 | 30.13 | 244,613 | -0.75(-2.42%) |
Jun 07, 2022 | 30.19 | 30.93 | 29.89 | 30.88 | 492,983 | +0.69(+2.27%) |
Jun 06, 2022 | 29.86 | 30.54 | 29.55 | 30.19 | 352,997 | +0.55(+1.85%) |
Jun 03, 2022 | 29.02 | 29.74 | 28.56 | 29.64 | 368,561 | +0.75(+2.58%) |
Jun 02, 2022 | 28.64 | 29.24 | 28.20 | 28.90 | 578,349 | +0.29(+1.01%) |