Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 26.55 | 28.24 | 26.54 | 28.09 | 252,059 | +1.58(+5.97%) |
Aug 30, 2022 | 26.72 | 26.92 | 25.37 | 26.51 | 138,624 | +0.08(+0.30%) |
Aug 29, 2022 | 26.61 | 27.53 | 26.38 | 26.43 | 151,429 | +0.04(+0.15%) |
Aug 26, 2022 | 27.68 | 27.92 | 26.09 | 26.39 | 162,568 | -1.16(-4.20%) |
Aug 25, 2022 | 26.88 | 27.59 | 26.88 | 27.55 | 143,666 | +0.79(+2.96%) |
Aug 24, 2022 | 26.08 | 26.95 | 25.94 | 26.76 | 101,451 | +0.48(+1.84%) |
Aug 23, 2022 | 26.10 | 26.84 | 26.02 | 26.27 | 57,204 | +0.31(+1.18%) |
Aug 22, 2022 | 27.32 | 27.32 | 25.82 | 25.97 | 128,454 | -1.35(-4.96%) |
Aug 19, 2022 | 26.74 | 27.33 | 26.62 | 27.32 | 133,206 | +0.40(+1.47%) |
Aug 18, 2022 | 26.04 | 26.92 | 25.80 | 26.92 | 102,961 | +0.94(+3.61%) |
Aug 17, 2022 | 26.84 | 26.84 | 25.75 | 25.99 | 75,107 | -1.01(-3.73%) |
Aug 16, 2022 | 26.35 | 27.41 | 26.25 | 26.99 | 92,558 | +0.39(+1.45%) |
Aug 15, 2022 | 26.48 | 27.34 | 26.48 | 26.61 | 109,869 | +0.18(+0.67%) |
Aug 12, 2022 | 25.60 | 26.84 | 25.56 | 26.43 | 171,625 | +0.88(+3.44%) |
Aug 11, 2022 | 25.01 | 25.62 | 24.70 | 25.55 | 135,806 | +0.59(+2.38%) |
Aug 10, 2022 | 24.57 | 25.32 | 24.57 | 24.96 | 105,380 | +0.86(+3.57%) |
Aug 09, 2022 | 24.99 | 25.09 | 24.08 | 24.10 | 45,248 | -0.81(-3.25%) |
Aug 08, 2022 | 25.04 | 25.57 | 24.75 | 24.91 | 241,110 | +0.23(+0.92%) |
Aug 05, 2022 | 24.36 | 24.95 | 23.89 | 24.68 | 68,537 | +0.03(+0.12%) |
Aug 04, 2022 | 24.01 | 24.96 | 23.44 | 24.65 | 144,252 | +0.63(+2.63%) |
Aug 03, 2022 | 24.02 | 24.12 | 23.31 | 24.02 | 99,112 | -0.05(-0.21%) |
Aug 02, 2022 | 23.86 | 24.21 | 23.59 | 24.07 | 121,403 | -0.14(-0.57%) |
Aug 01, 2022 | 24.53 | 24.80 | 23.91 | 24.21 | 173,288 | -0.24(-0.97%) |
Jul 29, 2022 | 23.47 | 25.08 | 23.41 | 24.44 | 172,482 | +0.99(+4.21%) |
Jul 28, 2022 | 21.94 | 23.60 | 21.40 | 23.45 | 225,880 | +4.49(+23.66%) |
Jul 27, 2022 | 18.42 | 18.98 | 18.31 | 18.97 | 48,425 | +0.53(+2.90%) |
Jul 26, 2022 | 18.69 | 18.69 | 18.34 | 18.43 | 24,945 | -0.19(-1.01%) |
Jul 25, 2022 | 18.18 | 18.63 | 17.99 | 18.62 | 44,579 | +0.62(+3.46%) |
Jul 22, 2022 | 18.17 | 18.29 | 17.96 | 18.00 | 21,339 | -0.37(-1.99%) |
Jul 21, 2022 | 18.31 | 18.43 | 17.99 | 18.36 | 25,141 | +0.12(+0.65%) |
Jul 20, 2022 | 17.65 | 18.27 | 17.65 | 18.25 | 71,737 | +0.43(+2.44%) |
Jul 19, 2022 | 17.64 | 17.92 | 17.47 | 17.81 | 30,429 | +0.44(+2.56%) |
Jul 18, 2022 | 17.24 | 17.53 | 17.06 | 17.37 | 44,239 | +0.39(+2.27%) |
Jul 15, 2022 | 17.13 | 17.13 | 16.82 | 16.98 | 18,402 | +0.10(+0.59%) |
Jul 14, 2022 | 16.64 | 17.05 | 16.61 | 16.88 | 33,233 | -0.10(-0.58%) |
Jul 13, 2022 | 16.50 | 17.20 | 16.50 | 16.98 | 36,929 | +0.41(+2.50%) |
Jul 12, 2022 | 16.64 | 17.09 | 16.47 | 16.57 | 46,275 | -0.16(-0.94%) |
Jul 11, 2022 | 17.05 | 17.20 | 16.54 | 16.72 | 43,610 | -0.58(-3.36%) |
Jul 08, 2022 | 15.52 | 17.52 | 15.49 | 17.31 | 135,248 | +1.85(+11.97%) |
Jul 07, 2022 | 15.52 | 15.67 | 15.40 | 15.46 | 40,993 | +0.07(+0.45%) |
Jul 06, 2022 | 14.89 | 15.50 | 14.82 | 15.39 | 52,809 | +0.39(+2.63%) |
Jul 05, 2022 | 14.87 | 15.28 | 14.68 | 14.99 | 66,659 | -0.07(-0.46%) |
Jul 01, 2022 | 15.41 | 15.41 | 14.91 | 15.06 | 16,463 | -0.26(-1.67%) |
Jun 30, 2022 | 15.04 | 15.81 | 15.02 | 15.32 | 15,493 | +0.11(+0.71%) |
Jun 29, 2022 | 15.52 | 15.60 | 15.00 | 15.21 | 17,267 | -0.28(-1.78%) |
Jun 28, 2022 | 15.97 | 16.03 | 15.43 | 15.48 | 12,742 | -0.34(-2.18%) |
Jun 27, 2022 | 15.67 | 15.90 | 15.52 | 15.83 | 24,212 | +0.08(+0.50%) |
Jun 24, 2022 | 15.59 | 16.03 | 15.59 | 15.75 | 24,604 | +0.14(+0.88%) |
Jun 23, 2022 | 15.40 | 15.64 | 15.23 | 15.61 | 48,009 | +0.24(+1.54%) |
Jun 22, 2022 | 15.26 | 15.86 | 15.15 | 15.38 | 51,995 | -0.06(-0.38%) |
Jun 21, 2022 | 15.11 | 15.62 | 15.11 | 15.44 | 38,662 | +0.39(+2.62%) |
Jun 17, 2022 | 14.87 | 15.15 | 14.87 | 15.04 | 82,535 | +0.35(+2.41%) |
Jun 16, 2022 | 15.46 | 15.46 | 14.61 | 14.69 | 49,201 | -0.83(-5.33%) |
Jun 15, 2022 | 15.51 | 15.89 | 15.43 | 15.51 | 20,443 | +0.20(+1.29%) |
Jun 14, 2022 | 15.47 | 15.52 | 15.12 | 15.32 | 30,464 | +0.13(+0.84%) |
Jun 13, 2022 | 15.25 | 15.65 | 15.06 | 15.19 | 58,012 | -0.53(-3.38%) |
Jun 10, 2022 | 15.41 | 16.10 | 15.29 | 15.72 | 42,740 | +0.07(+0.44%) |
Jun 09, 2022 | 16.09 | 16.09 | 15.58 | 15.65 | 19,554 | -0.41(-2.57%) |
Jun 08, 2022 | 16.33 | 16.63 | 15.81 | 16.07 | 17,390 | -0.29(-1.75%) |
Jun 07, 2022 | 15.93 | 16.48 | 15.93 | 16.35 | 136,477 | +0.25(+1.53%) |
Jun 06, 2022 | 16.24 | 16.27 | 15.76 | 16.10 | 42,660 | -0.01(-0.06%) |
Jun 03, 2022 | 16.32 | 16.59 | 15.99 | 16.11 | 33,189 | -0.35(-2.15%) |
Jun 02, 2022 | 16.20 | 16.71 | 16.07 | 16.47 | 49,398 | +0.60(+3.78%) |