Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.59 | 21.36 | 20.50 | 20.80 | 511,649 | +0.22(+1.07%) |
Aug 30, 2022 | 21.46 | 21.76 | 20.07 | 20.58 | 543,981 | -0.87(-4.06%) |
Aug 29, 2022 | 20.83 | 21.83 | 20.75 | 21.45 | 388,778 | +0.33(+1.56%) |
Aug 26, 2022 | 22.28 | 22.28 | 20.92 | 21.12 | 405,993 | -1.29(-5.76%) |
Aug 25, 2022 | 22.45 | 22.77 | 22.07 | 22.41 | 459,824 | +0.04(+0.18%) |
Aug 24, 2022 | 22.21 | 23.00 | 21.45 | 22.37 | 675,070 | +0.19(+0.86%) |
Aug 23, 2022 | 21.96 | 22.60 | 21.30 | 22.18 | 344,033 | +0.34(+1.56%) |
Aug 22, 2022 | 21.77 | 22.33 | 21.51 | 21.84 | 297,471 | -0.02(-0.09%) |
Aug 19, 2022 | 21.61 | 22.19 | 21.32 | 21.86 | 387,625 | +0.11(+0.51%) |
Aug 18, 2022 | 21.42 | 21.84 | 21.02 | 21.75 | 274,717 | +0.14(+0.65%) |
Aug 17, 2022 | 22.14 | 22.35 | 21.35 | 21.61 | 444,412 | -0.83(-3.70%) |
Aug 16, 2022 | 21.21 | 22.93 | 20.46 | 22.44 | 2,298,995 | +1.43(+6.81%) |
Aug 15, 2022 | 20.52 | 21.05 | 20.31 | 21.01 | 562,667 | +0.37(+1.79%) |
Aug 12, 2022 | 20.22 | 21.05 | 19.99 | 20.64 | 427,038 | +0.65(+3.25%) |
Aug 11, 2022 | 20.51 | 20.94 | 19.70 | 19.99 | 574,741 | -0.52(-2.54%) |
Aug 10, 2022 | 19.92 | 20.70 | 19.80 | 20.51 | 499,880 | +1.02(+5.23%) |
Aug 09, 2022 | 20.23 | 20.35 | 18.76 | 19.49 | 749,069 | -1.00(-4.88%) |
Aug 08, 2022 | 20.22 | 21.09 | 19.90 | 20.49 | 480,092 | +0.05(+0.24%) |
Aug 05, 2022 | 20.17 | 21.11 | 19.77 | 20.44 | 673,502 | +0.07(+0.34%) |
Aug 04, 2022 | 19.38 | 20.71 | 19.36 | 20.37 | 960,877 | +1.11(+5.76%) |
Aug 03, 2022 | 18.89 | 19.79 | 18.72 | 19.26 | 342,652 | +0.72(+3.88%) |
Aug 02, 2022 | 18.06 | 18.64 | 18.06 | 18.54 | 277,975 | +0.33(+1.81%) |
Aug 01, 2022 | 18.94 | 18.98 | 17.72 | 18.21 | 616,472 | -0.30(-1.62%) |
Jul 29, 2022 | 18.53 | 18.71 | 18.18 | 18.51 | 263,979 | -0.17(-0.91%) |
Jul 28, 2022 | 19.46 | 19.87 | 18.25 | 18.68 | 460,948 | -0.60(-3.11%) |
Jul 27, 2022 | 18.67 | 19.44 | 18.32 | 19.28 | 367,870 | +0.70(+3.77%) |
Jul 26, 2022 | 18.24 | 18.87 | 18.04 | 18.58 | 231,695 | +0.34(+1.86%) |
Jul 25, 2022 | 18.27 | 18.45 | 18.02 | 18.24 | 256,592 | +0.05(+0.27%) |
Jul 22, 2022 | 18.74 | 18.74 | 18.05 | 18.19 | 307,255 | -0.46(-2.47%) |
Jul 21, 2022 | 18.79 | 18.92 | 18.45 | 18.65 | 254,589 | -0.16(-0.85%) |
Jul 20, 2022 | 18.40 | 18.93 | 18.37 | 18.81 | 424,049 | +0.37(+2.01%) |
Jul 19, 2022 | 18.08 | 18.71 | 17.98 | 18.44 | 281,490 | +0.40(+2.22%) |
Jul 18, 2022 | 18.42 | 19.19 | 18.00 | 18.04 | 269,377 | -0.60(-3.22%) |
Jul 15, 2022 | 19.23 | 19.23 | 18.46 | 18.64 | 423,610 | -0.26(-1.38%) |
Jul 14, 2022 | 18.56 | 19.01 | 18.33 | 18.90 | 330,126 | +0.06(+0.32%) |
Jul 13, 2022 | 17.69 | 19.14 | 17.51 | 18.84 | 371,662 | +0.92(+5.13%) |
Jul 12, 2022 | 17.92 | 18.14 | 17.31 | 17.92 | 421,471 | -0.02(-0.11%) |
Jul 11, 2022 | 18.29 | 18.52 | 17.84 | 17.94 | 365,452 | -0.57(-3.08%) |
Jul 08, 2022 | 18.76 | 19.02 | 18.39 | 18.51 | 411,762 | -0.36(-1.91%) |
Jul 07, 2022 | 18.72 | 19.67 | 18.64 | 18.87 | 808,293 | +0.22(+1.18%) |
Jul 06, 2022 | 18.37 | 18.76 | 18.17 | 18.65 | 967,798 | +0.34(+1.86%) |
Jul 05, 2022 | 17.38 | 18.43 | 17.38 | 18.31 | 1,186,922 | +0.80(+4.57%) |
Jul 01, 2022 | 17.37 | 17.67 | 17.03 | 17.51 | 543,726 | +0.02(+0.11%) |
Jun 30, 2022 | 17.58 | 17.91 | 17.00 | 17.49 | 1,044,432 | -0.52(-2.89%) |
Jun 29, 2022 | 17.96 | 18.32 | 17.68 | 18.01 | 723,431 | +0.02(+0.11%) |
Jun 28, 2022 | 19.38 | 19.45 | 17.82 | 17.99 | 674,201 | -0.73(-3.90%) |
Jun 27, 2022 | 18.09 | 19.28 | 17.97 | 18.72 | 410,920 | +0.67(+3.71%) |
Jun 24, 2022 | 18.97 | 19.07 | 17.80 | 18.05 | 1,223,670 | -0.61(-3.27%) |
Jun 23, 2022 | 18.85 | 19.15 | 18.00 | 18.66 | 754,363 | +0.11(+0.59%) |
Jun 22, 2022 | 18.62 | 19.32 | 18.18 | 18.55 | 568,159 | -0.25(-1.33%) |
Jun 21, 2022 | 19.21 | 19.59 | 18.80 | 18.80 | 1,160,754 | +0.15(+0.80%) |
Jun 17, 2022 | 16.55 | 18.88 | 16.55 | 18.65 | 1,769,338 | +2.23(+13.58%) |
Jun 16, 2022 | 16.34 | 16.78 | 15.47 | 16.42 | 477,875 | -0.41(-2.44%) |
Jun 15, 2022 | 16.13 | 17.06 | 15.51 | 16.83 | 709,392 | +0.73(+4.53%) |
Jun 14, 2022 | 15.53 | 16.20 | 15.53 | 16.10 | 472,239 | +0.39(+2.48%) |
Jun 13, 2022 | 16.66 | 16.75 | 15.08 | 15.71 | 655,517 | -1.54(-8.93%) |
Jun 10, 2022 | 17.31 | 17.81 | 16.93 | 17.25 | 405,508 | -0.49(-2.76%) |
Jun 09, 2022 | 17.58 | 18.00 | 17.38 | 17.74 | 314,381 | +0.05(+0.28%) |
Jun 08, 2022 | 17.10 | 18.41 | 17.09 | 17.69 | 968,979 | +0.44(+2.55%) |
Jun 07, 2022 | 16.17 | 17.28 | 16.17 | 17.25 | 781,894 | +0.87(+5.31%) |
Jun 06, 2022 | 17.59 | 17.95 | 16.27 | 16.38 | 667,322 | -1.05(-6.02%) |
Jun 03, 2022 | 15.91 | 17.71 | 15.76 | 17.43 | 601,892 | +1.41(+8.80%) |
Jun 02, 2022 | 16.02 | 16.57 | 15.58 | 16.02 | 575,911 | +0.39(+2.50%) |