Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.25 | 17.25 | 16.48 | 16.91 | 966,361 | -0.09(-0.53%) |
Aug 30, 2022 | 17.17 | 17.23 | 16.98 | 17.00 | 1,087,095 | -0.17(-0.99%) |
Aug 29, 2022 | 17.34 | 17.46 | 17.01 | 17.17 | 702,160 | -0.34(-1.94%) |
Aug 26, 2022 | 18.68 | 18.68 | 17.51 | 17.51 | 568,621 | -1.20(-6.41%) |
Aug 25, 2022 | 18.72 | 18.96 | 18.60 | 18.71 | 501,122 | +0.02(+0.11%) |
Aug 24, 2022 | 18.66 | 19.03 | 18.21 | 18.69 | 582,471 | +0.08(+0.43%) |
Aug 23, 2022 | 19.01 | 19.34 | 18.31 | 18.61 | 887,406 | -0.47(-2.46%) |
Aug 22, 2022 | 19.19 | 19.33 | 19.05 | 19.08 | 639,051 | -0.28(-1.45%) |
Aug 19, 2022 | 19.78 | 19.81 | 19.30 | 19.36 | 589,658 | -0.49(-2.47%) |
Aug 18, 2022 | 19.76 | 19.85 | 18.78 | 19.85 | 870,769 | +0.15(+0.76%) |
Aug 17, 2022 | 20.22 | 20.32 | 19.69 | 19.70 | 839,764 | -0.61(-3.00%) |
Aug 16, 2022 | 20.27 | 20.41 | 20.03 | 20.31 | 994,159 | +0.04(+0.20%) |
Aug 15, 2022 | 19.91 | 20.30 | 19.91 | 20.27 | 535,197 | +0.26(+1.30%) |
Aug 12, 2022 | 20.17 | 20.23 | 19.91 | 20.01 | 772,698 | +0.02(+0.10%) |
Aug 11, 2022 | 19.57 | 20.17 | 19.54 | 19.99 | 892,457 | +0.47(+2.41%) |
Aug 10, 2022 | 19.26 | 19.68 | 19.06 | 19.52 | 860,160 | +0.61(+3.23%) |
Aug 09, 2022 | 19.49 | 19.66 | 18.55 | 18.91 | 1,743,546 | -0.60(-3.08%) |
Aug 08, 2022 | 18.61 | 19.67 | 18.60 | 19.51 | 1,495,826 | +0.98(+5.29%) |
Aug 05, 2022 | 18.11 | 18.65 | 18.06 | 18.53 | 621,691 | +0.16(+0.87%) |
Aug 04, 2022 | 18.56 | 19.06 | 17.97 | 18.37 | 805,770 | +0.23(+1.27%) |
Aug 03, 2022 | 18.98 | 19.12 | 18.10 | 18.14 | 1,526,890 | -0.87(-4.58%) |
Aug 02, 2022 | 18.89 | 19.27 | 18.89 | 19.01 | 599,328 | -0.07(-0.37%) |
Aug 01, 2022 | 19.04 | 19.35 | 18.95 | 19.08 | 569,660 | -0.12(-0.63%) |
Jul 29, 2022 | 19.08 | 19.27 | 18.82 | 19.20 | 612,109 | +0.12(+0.63%) |
Jul 28, 2022 | 19.03 | 19.16 | 18.68 | 19.08 | 395,651 | +0.13(+0.69%) |
Jul 27, 2022 | 18.91 | 19.04 | 18.75 | 18.95 | 361,315 | +0.23(+1.23%) |
Jul 26, 2022 | 18.84 | 19.25 | 18.68 | 18.72 | 509,514 | -0.24(-1.27%) |
Jul 25, 2022 | 19.14 | 19.23 | 18.62 | 18.96 | 681,350 | +0.10(+0.53%) |
Jul 22, 2022 | 19.22 | 19.34 | 18.37 | 18.86 | 895,017 | -0.40(-2.08%) |
Jul 21, 2022 | 19.02 | 19.27 | 18.86 | 19.26 | 502,024 | +0.31(+1.64%) |
Jul 20, 2022 | 18.81 | 19.03 | 18.70 | 18.95 | 381,894 | +0.18(+0.96%) |
Jul 19, 2022 | 18.61 | 18.82 | 18.40 | 18.77 | 432,724 | +0.43(+2.34%) |
Jul 18, 2022 | 18.64 | 18.77 | 18.32 | 18.34 | 410,839 | -0.15(-0.81%) |
Jul 15, 2022 | 18.16 | 18.52 | 18.07 | 18.49 | 1,001,813 | +0.51(+2.84%) |
Jul 14, 2022 | 18.10 | 18.22 | 17.73 | 17.98 | 504,769 | -0.35(-1.91%) |
Jul 13, 2022 | 18.33 | 18.60 | 18.10 | 18.33 | 796,260 | -0.33(-1.77%) |
Jul 12, 2022 | 19.11 | 19.36 | 18.50 | 18.66 | 715,592 | -0.52(-2.71%) |
Jul 11, 2022 | 19.52 | 19.72 | 19.07 | 19.18 | 773,933 | -0.43(-2.19%) |
Jul 08, 2022 | 19.73 | 20.26 | 19.53 | 19.61 | 828,119 | -0.25(-1.26%) |
Jul 07, 2022 | 18.95 | 19.91 | 18.95 | 19.86 | 677,304 | +0.91(+4.80%) |
Jul 06, 2022 | 19.58 | 19.84 | 18.89 | 18.95 | 1,908,415 | -0.67(-3.41%) |
Jul 05, 2022 | 19.41 | 19.73 | 19.06 | 19.62 | 1,160,616 | -0.03(-0.15%) |
Jul 01, 2022 | 19.53 | 19.91 | 19.33 | 19.65 | 1,202,035 | +0.06(+0.31%) |
Jun 30, 2022 | 19.87 | 20.02 | 19.59 | 19.59 | 1,283,754 | -0.46(-2.29%) |
Jun 29, 2022 | 20.36 | 20.39 | 19.89 | 20.05 | 596,223 | -0.23(-1.13%) |
Jun 28, 2022 | 20.66 | 20.88 | 20.26 | 20.28 | 814,971 | -0.36(-1.74%) |
Jun 27, 2022 | 20.88 | 20.96 | 20.38 | 20.64 | 752,878 | -0.15(-0.72%) |
Jun 24, 2022 | 20.38 | 20.93 | 20.09 | 20.79 | 1,220,977 | +0.81(+4.05%) |
Jun 23, 2022 | 20.31 | 20.55 | 19.75 | 19.98 | 808,493 | -0.31(-1.53%) |
Jun 22, 2022 | 19.98 | 20.68 | 19.98 | 20.29 | 1,745,238 | +0.14(+0.69%) |
Jun 21, 2022 | 19.33 | 20.19 | 18.92 | 20.15 | 1,733,852 | +1.23(+6.50%) |
Jun 17, 2022 | 19.41 | 19.66 | 18.62 | 18.92 | 14,650,941 | -0.51(-2.62%) |
Jun 16, 2022 | 20.32 | 20.75 | 19.33 | 19.43 | 1,311,494 | -1.24(-6.00%) |
Jun 15, 2022 | 20.90 | 21.26 | 20.29 | 20.67 | 1,166,893 | -0.16(-0.77%) |
Jun 14, 2022 | 21.67 | 21.67 | 20.50 | 20.83 | 927,880 | -0.84(-3.88%) |
Jun 13, 2022 | 21.78 | 22.10 | 21.48 | 21.67 | 1,218,106 | -0.76(-3.39%) |
Jun 10, 2022 | 22.58 | 22.74 | 22.14 | 22.43 | 1,221,235 | -0.36(-1.58%) |
Jun 09, 2022 | 23.15 | 23.24 | 22.52 | 22.79 | 1,426,095 | -1.07(-4.48%) |
Jun 08, 2022 | 23.78 | 24.11 | 23.62 | 23.86 | 1,627,280 | +0.07(+0.29%) |
Jun 07, 2022 | 23.73 | 24.15 | 23.60 | 23.79 | 1,827,860 | -0.07(-0.29%) |
Jun 06, 2022 | 24.82 | 24.90 | 23.48 | 23.86 | 4,739,527 | +2.35(+10.93%) |
Jun 03, 2022 | 21.77 | 21.95 | 21.39 | 21.51 | 330,770 | -0.45(-2.05%) |
Jun 02, 2022 | 21.25 | 22.08 | 21.14 | 21.96 | 403,098 | +0.80(+3.78%) |