Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.50 | 17.90 | 16.50 | 16.60 | 15,775 | -0.60(-3.49%) |
Aug 30, 2022 | 17.50 | 17.70 | 17.00 | 17.20 | 8,120 | +0.00(+0.00%) |
Aug 29, 2022 | 18.00 | 18.20 | 17.10 | 17.20 | 7,446 | -1.20(-6.52%) |
Aug 26, 2022 | 19.40 | 19.45 | 18.10 | 18.40 | 5,074 | -1.00(-5.15%) |
Aug 25, 2022 | 18.60 | 19.55 | 18.41 | 19.40 | 7,611 | +1.10(+6.01%) |
Aug 24, 2022 | 17.70 | 18.50 | 17.20 | 18.30 | 7,916 | +0.80(+4.57%) |
Aug 23, 2022 | 17.70 | 18.25 | 17.00 | 17.50 | 16,530 | -0.10(-0.57%) |
Aug 22, 2022 | 19.00 | 19.00 | 17.20 | 17.60 | 17,965 | -0.50(-2.76%) |
Aug 19, 2022 | 19.20 | 19.70 | 18.00 | 18.10 | 19,957 | -1.50(-7.65%) |
Aug 18, 2022 | 20.70 | 21.00 | 19.30 | 19.60 | 34,611 | -1.30(-6.22%) |
Aug 17, 2022 | 20.80 | 21.50 | 20.20 | 20.90 | 13,940 | -0.20(-0.95%) |
Aug 16, 2022 | 21.50 | 21.50 | 20.20 | 21.10 | 10,374 | -0.30(-1.40%) |
Aug 15, 2022 | 21.90 | 21.90 | 20.70 | 21.40 | 17,649 | +0.50(+2.39%) |
Aug 12, 2022 | 20.30 | 21.50 | 20.10 | 20.90 | 13,426 | +0.90(+4.50%) |
Aug 11, 2022 | 21.90 | 22.50 | 19.70 | 20.00 | 27,140 | -1.60(-7.41%) |
Aug 10, 2022 | 21.40 | 21.90 | 20.90 | 21.60 | 7,245 | +0.90(+4.35%) |
Aug 09, 2022 | 21.60 | 22.05 | 20.10 | 20.70 | 13,187 | -0.90(-4.17%) |
Aug 08, 2022 | 21.80 | 22.30 | 21.20 | 21.60 | 14,505 | +0.30(+1.41%) |
Aug 05, 2022 | 20.90 | 22.20 | 20.30 | 21.30 | 10,451 | +0.20(+0.95%) |
Aug 04, 2022 | 21.00 | 21.70 | 20.20 | 21.10 | 18,969 | +1.30(+6.57%) |
Aug 03, 2022 | 20.00 | 21.50 | 19.59 | 19.80 | 22,122 | +0.40(+2.06%) |
Aug 02, 2022 | 20.00 | 20.30 | 19.10 | 19.40 | 8,408 | -0.20(-1.02%) |
Aug 01, 2022 | 19.90 | 20.90 | 19.10 | 19.60 | 9,383 | +0.10(+0.51%) |
Jul 29, 2022 | 20.60 | 20.60 | 19.00 | 19.50 | 18,963 | -1.10(-5.34%) |
Jul 28, 2022 | 21.50 | 21.50 | 20.50 | 20.60 | 6,682 | -0.80(-3.74%) |
Jul 27, 2022 | 21.20 | 21.52 | 20.50 | 21.40 | 12,446 | +0.30(+1.42%) |
Jul 26, 2022 | 21.60 | 21.82 | 21.00 | 21.10 | 5,661 | -0.70(-3.21%) |
Jul 25, 2022 | 24.00 | 24.07 | 21.60 | 21.80 | 14,184 | -2.20(-9.17%) |
Jul 22, 2022 | 25.60 | 27.30 | 23.70 | 24.00 | 13,070 | -1.60(-6.25%) |
Jul 21, 2022 | 25.20 | 26.30 | 25.20 | 25.60 | 3,086 | +0.20(+0.79%) |
Jul 20, 2022 | 24.60 | 27.00 | 24.60 | 25.40 | 9,068 | +0.60(+2.42%) |
Jul 19, 2022 | 25.90 | 26.30 | 24.60 | 24.80 | 9,184 | -0.60(-2.36%) |
Jul 18, 2022 | 25.90 | 27.60 | 24.30 | 25.40 | 9,895 | +0.20(+0.79%) |
Jul 15, 2022 | 25.20 | 25.40 | 23.60 | 25.20 | 8,534 | +0.10(+0.40%) |
Jul 14, 2022 | 25.30 | 25.80 | 24.40 | 25.10 | 8,702 | -0.30(-1.18%) |
Jul 13, 2022 | 23.70 | 25.40 | 23.30 | 25.40 | 9,882 | +1.40(+5.83%) |
Jul 12, 2022 | 25.50 | 25.75 | 23.50 | 24.00 | 14,002 | -1.50(-5.88%) |
Jul 11, 2022 | 25.40 | 28.45 | 25.00 | 25.50 | 25,953 | +0.30(+1.19%) |
Jul 08, 2022 | 22.20 | 25.60 | 22.10 | 25.20 | 25,129 | +2.40(+10.53%) |
Jul 07, 2022 | 21.30 | 22.80 | 20.20 | 22.80 | 16,875 | +1.70(+8.06%) |
Jul 06, 2022 | 21.50 | 22.20 | 20.00 | 21.10 | 15,862 | +0.90(+4.46%) |
Jul 05, 2022 | 19.90 | 20.73 | 19.10 | 20.20 | 16,950 | +1.40(+7.45%) |
Jul 01, 2022 | 19.10 | 19.60 | 18.50 | 18.80 | 11,205 | -0.30(-1.57%) |
Jun 30, 2022 | 20.00 | 20.00 | 19.00 | 19.10 | 6,786 | -1.50(-7.28%) |
Jun 29, 2022 | 21.00 | 21.00 | 19.70 | 20.60 | 12,917 | -0.20(-0.96%) |
Jun 28, 2022 | 20.70 | 22.00 | 20.50 | 20.80 | 11,922 | +0.60(+2.97%) |
Jun 27, 2022 | 20.60 | 21.10 | 19.40 | 20.20 | 9,326 | -0.40(-1.94%) |
Jun 24, 2022 | 21.60 | 23.10 | 20.50 | 20.60 | 230,480 | -0.90(-4.19%) |
Jun 23, 2022 | 20.80 | 21.70 | 19.30 | 21.50 | 27,984 | +1.40(+6.97%) |
Jun 22, 2022 | 20.50 | 22.30 | 19.70 | 20.10 | 20,643 | -0.70(-3.37%) |
Jun 21, 2022 | 21.30 | 22.13 | 20.40 | 20.80 | 15,949 | +0.40(+1.96%) |
Jun 17, 2022 | 18.70 | 21.50 | 18.50 | 20.40 | 17,869 | +1.80(+9.68%) |
Jun 16, 2022 | 19.60 | 19.60 | 18.10 | 18.60 | 17,932 | -1.50(-7.46%) |
Jun 15, 2022 | 20.80 | 21.36 | 19.60 | 20.10 | 15,722 | -0.10(-0.50%) |
Jun 14, 2022 | 20.40 | 20.77 | 19.50 | 20.20 | 11,440 | -0.20(-0.98%) |
Jun 13, 2022 | 21.80 | 22.00 | 19.30 | 20.40 | 18,618 | -2.00(-8.93%) |
Jun 10, 2022 | 24.40 | 24.86 | 22.05 | 22.40 | 11,810 | -2.70(-10.76%) |
Jun 09, 2022 | 25.50 | 26.50 | 24.45 | 25.10 | 15,178 | -0.50(-1.95%) |
Jun 08, 2022 | 24.50 | 26.30 | 24.20 | 25.60 | 17,087 | +0.70(+2.81%) |
Jun 07, 2022 | 22.60 | 25.40 | 22.40 | 24.90 | 32,082 | +1.80(+7.79%) |
Jun 06, 2022 | 24.60 | 26.40 | 22.30 | 23.10 | 34,936 | -0.90(-3.75%) |
Jun 03, 2022 | 19.70 | 24.90 | 19.60 | 24.00 | 53,628 | +4.20(+21.21%) |
Jun 02, 2022 | 19.80 | 20.65 | 19.22 | 19.80 | 19,106 | -0.10(-0.50%) |