Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 19.08 | 20.75 | 19.03 | 20.73 | 1,571,163 | +0.90(+4.54%) |
Aug 30, 2022 | 20.79 | 20.86 | 19.42 | 19.83 | 1,204,846 | -1.60(-7.47%) |
Aug 29, 2022 | 20.94 | 21.99 | 20.92 | 21.43 | 932,640 | +0.23(+1.08%) |
Aug 26, 2022 | 21.40 | 21.80 | 20.74 | 21.20 | 1,115,931 | -0.26(-1.21%) |
Aug 25, 2022 | 21.27 | 21.61 | 20.82 | 21.46 | 754,913 | +0.41(+1.95%) |
Aug 24, 2022 | 20.70 | 21.22 | 20.55 | 21.05 | 611,602 | +0.57(+2.78%) |
Aug 23, 2022 | 20.57 | 21.25 | 20.37 | 20.48 | 867,562 | +0.52(+2.61%) |
Aug 22, 2022 | 19.64 | 20.15 | 18.75 | 19.96 | 772,472 | +0.20(+1.01%) |
Aug 19, 2022 | 19.95 | 20.15 | 19.56 | 19.76 | 531,293 | -0.46(-2.27%) |
Aug 18, 2022 | 19.46 | 20.22 | 19.38 | 20.22 | 917,723 | +1.15(+6.03%) |
Aug 17, 2022 | 18.20 | 19.08 | 18.11 | 19.07 | 1,137,384 | +0.77(+4.21%) |
Aug 16, 2022 | 18.80 | 19.23 | 18.13 | 18.30 | 829,843 | -0.35(-1.88%) |
Aug 15, 2022 | 18.08 | 18.82 | 17.41 | 18.65 | 1,031,634 | -0.72(-3.72%) |
Aug 12, 2022 | 19.38 | 19.62 | 18.83 | 19.37 | 1,029,018 | -0.21(-1.07%) |
Aug 11, 2022 | 19.50 | 19.98 | 19.01 | 19.58 | 1,703,342 | +0.88(+4.71%) |
Aug 10, 2022 | 18.46 | 18.80 | 17.89 | 18.70 | 1,310,998 | +0.14(+0.75%) |
Aug 09, 2022 | 18.48 | 18.97 | 18.27 | 18.56 | 1,472,077 | +0.48(+2.65%) |
Aug 08, 2022 | 18.38 | 18.40 | 17.38 | 18.08 | 1,448,214 | -0.27(-1.47%) |
Aug 05, 2022 | 16.38 | 18.90 | 16.38 | 18.35 | 1,797,421 | +2.29(+14.26%) |
Aug 04, 2022 | 17.05 | 17.13 | 15.96 | 16.06 | 1,129,878 | -0.88(-5.19%) |
Aug 03, 2022 | 18.13 | 18.13 | 16.54 | 16.94 | 992,384 | -1.04(-5.78%) |
Aug 02, 2022 | 17.94 | 18.20 | 17.27 | 17.98 | 875,073 | +0.13(+0.73%) |
Aug 01, 2022 | 18.38 | 18.38 | 17.23 | 17.85 | 1,125,016 | -1.10(-5.80%) |
Jul 29, 2022 | 18.75 | 19.66 | 18.52 | 18.95 | 1,418,839 | +0.69(+3.78%) |
Jul 28, 2022 | 18.20 | 18.69 | 17.60 | 18.26 | 1,416,926 | +0.36(+2.01%) |
Jul 27, 2022 | 16.62 | 18.10 | 16.46 | 17.90 | 1,367,920 | +1.34(+8.09%) |
Jul 26, 2022 | 17.08 | 17.19 | 16.16 | 16.56 | 998,854 | -0.13(-0.78%) |
Jul 25, 2022 | 15.53 | 16.76 | 15.20 | 16.69 | 1,681,305 | +1.57(+10.38%) |
Jul 22, 2022 | 15.30 | 15.74 | 15.03 | 15.12 | 1,079,332 | -0.17(-1.11%) |
Jul 21, 2022 | 15.23 | 15.42 | 14.59 | 15.29 | 1,243,970 | -0.65(-4.08%) |
Jul 20, 2022 | 15.32 | 16.02 | 15.05 | 15.94 | 1,151,673 | +0.38(+2.44%) |
Jul 19, 2022 | 14.72 | 15.58 | 14.70 | 15.56 | 1,320,691 | +0.64(+4.29%) |
Jul 18, 2022 | 13.92 | 15.13 | 13.92 | 14.92 | 1,805,352 | +1.33(+9.79%) |
Jul 15, 2022 | 13.82 | 13.91 | 13.25 | 13.59 | 950,860 | +0.32(+2.41%) |
Jul 14, 2022 | 12.91 | 13.36 | 12.69 | 13.27 | 1,986,750 | -0.36(-2.64%) |
Jul 13, 2022 | 13.30 | 14.09 | 13.30 | 13.63 | 1,849,575 | +0.11(+0.81%) |
Jul 12, 2022 | 13.75 | 14.03 | 13.27 | 13.52 | 1,690,467 | -0.86(-5.98%) |
Jul 11, 2022 | 14.01 | 14.38 | 13.78 | 14.38 | 1,205,529 | +0.05(+0.35%) |
Jul 08, 2022 | 14.75 | 14.79 | 14.19 | 14.33 | 967,090 | -0.17(-1.17%) |
Jul 07, 2022 | 13.98 | 14.57 | 13.95 | 14.50 | 1,691,592 | +1.12(+8.37%) |
Jul 06, 2022 | 13.81 | 14.18 | 12.71 | 13.38 | 1,875,767 | -0.77(-5.44%) |
Jul 05, 2022 | 15.07 | 15.24 | 13.94 | 14.15 | 1,806,929 | -1.41(-9.06%) |
Jul 01, 2022 | 15.79 | 16.13 | 14.84 | 15.56 | 1,240,021 | +0.09(+0.58%) |
Jun 30, 2022 | 15.84 | 16.44 | 15.25 | 15.47 | 1,355,972 | -0.96(-5.84%) |
Jun 29, 2022 | 17.82 | 17.84 | 16.23 | 16.43 | 1,419,059 | -1.07(-6.11%) |
Jun 28, 2022 | 17.29 | 17.62 | 16.84 | 17.50 | 1,727,757 | +0.75(+4.48%) |
Jun 27, 2022 | 15.87 | 16.93 | 15.84 | 16.75 | 2,008,123 | +1.18(+7.58%) |
Jun 24, 2022 | 16.19 | 16.45 | 15.54 | 15.57 | 5,336,450 | -0.32(-2.01%) |
Jun 23, 2022 | 17.30 | 17.35 | 15.33 | 15.89 | 2,103,983 | -1.11(-6.53%) |
Jun 22, 2022 | 17.71 | 17.90 | 16.96 | 17.00 | 1,814,217 | -1.85(-9.81%) |
Jun 21, 2022 | 19.14 | 19.60 | 18.76 | 18.85 | 1,507,002 | +0.24(+1.29%) |
Jun 17, 2022 | 19.88 | 20.36 | 18.24 | 18.61 | 4,294,071 | -1.41(-7.04%) |
Jun 16, 2022 | 20.36 | 20.79 | 19.93 | 20.02 | 2,049,548 | -1.15(-5.43%) |
Jun 15, 2022 | 21.60 | 22.12 | 20.78 | 21.17 | 1,384,598 | -0.43(-1.99%) |
Jun 14, 2022 | 22.40 | 23.01 | 21.13 | 21.60 | 1,761,394 | -0.26(-1.19%) |
Jun 13, 2022 | 22.64 | 23.02 | 21.38 | 21.86 | 1,878,900 | -1.83(-7.72%) |
Jun 10, 2022 | 23.65 | 24.54 | 23.03 | 23.69 | 1,322,493 | -0.25(-1.04%) |
Jun 09, 2022 | 24.23 | 24.65 | 23.46 | 23.94 | 1,344,087 | -0.69(-2.80%) |
Jun 08, 2022 | 25.49 | 25.49 | 24.11 | 24.63 | 1,584,555 | -0.52(-2.07%) |
Jun 07, 2022 | 23.32 | 25.15 | 23.28 | 25.15 | 1,145,677 | +1.55(+6.57%) |
Jun 06, 2022 | 24.00 | 24.00 | 23.32 | 23.60 | 983,235 | +0.01(+0.04%) |
Jun 03, 2022 | 22.99 | 23.67 | 22.86 | 23.59 | 1,102,546 | +0.73(+3.19%) |
Jun 02, 2022 | 22.39 | 23.14 | 22.01 | 22.86 | 1,626,872 | +0.09(+0.40%) |