Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.54 | 21.39 | 20.15 | 21.23 | 756,114 | +0.68(+3.33%) |
Aug 30, 2022 | 21.53 | 21.68 | 19.96 | 20.54 | 1,156,610 | -0.65(-3.08%) |
Aug 29, 2022 | 20.55 | 22.27 | 20.17 | 21.19 | 1,680,973 | +0.65(+3.18%) |
Aug 26, 2022 | 20.58 | 21.13 | 20.44 | 20.54 | 530,038 | +0.03(+0.16%) |
Aug 25, 2022 | 20.63 | 20.76 | 20.06 | 20.51 | 537,234 | +0.15(+0.71%) |
Aug 24, 2022 | 20.66 | 20.75 | 20.03 | 20.36 | 720,148 | -0.10(-0.51%) |
Aug 23, 2022 | 20.85 | 21.30 | 20.46 | 20.47 | 1,090,734 | +0.02(+0.12%) |
Aug 22, 2022 | 19.58 | 20.68 | 19.42 | 20.44 | 1,543,134 | +0.89(+4.58%) |
Aug 19, 2022 | 19.15 | 19.60 | 18.94 | 19.55 | 675,018 | +0.28(+1.46%) |
Aug 18, 2022 | 19.03 | 19.36 | 18.94 | 19.27 | 1,006,432 | +0.47(+2.49%) |
Aug 17, 2022 | 18.38 | 19.17 | 18.36 | 18.80 | 793,192 | +0.19(+1.00%) |
Aug 16, 2022 | 18.20 | 19.21 | 18.20 | 18.61 | 887,121 | +0.40(+2.21%) |
Aug 15, 2022 | 17.88 | 18.51 | 17.77 | 18.21 | 569,134 | -0.14(-0.75%) |
Aug 12, 2022 | 18.92 | 18.92 | 18.31 | 18.35 | 887,413 | -0.40(-2.15%) |
Aug 11, 2022 | 18.30 | 18.94 | 18.16 | 18.75 | 959,512 | +0.82(+4.58%) |
Aug 10, 2022 | 17.57 | 17.97 | 17.19 | 17.93 | 667,985 | +0.49(+2.82%) |
Aug 09, 2022 | 17.65 | 17.84 | 17.21 | 17.44 | 351,956 | -0.03(-0.18%) |
Aug 08, 2022 | 18.38 | 18.38 | 17.34 | 17.47 | 1,030,110 | -0.41(-2.30%) |
Aug 05, 2022 | 17.78 | 18.46 | 17.61 | 17.88 | 343,886 | -0.12(-0.67%) |
Aug 04, 2022 | 18.33 | 18.53 | 17.58 | 18.00 | 528,756 | -0.36(-1.97%) |
Aug 03, 2022 | 18.33 | 18.49 | 17.85 | 18.36 | 783,540 | +0.43(+2.38%) |
Aug 02, 2022 | 18.36 | 18.38 | 17.30 | 17.94 | 488,149 | -0.22(-1.22%) |
Aug 01, 2022 | 18.12 | 18.50 | 16.38 | 18.16 | 1,588,145 | +0.81(+4.66%) |
Jul 29, 2022 | 17.85 | 17.94 | 17.15 | 17.35 | 1,190,279 | +0.02(+0.09%) |
Jul 28, 2022 | 17.87 | 18.06 | 17.13 | 17.34 | 693,727 | -0.53(-2.97%) |
Jul 27, 2022 | 17.35 | 17.98 | 17.03 | 17.87 | 968,152 | +0.86(+5.03%) |
Jul 26, 2022 | 17.36 | 17.36 | 16.72 | 17.01 | 536,054 | +0.06(+0.37%) |
Jul 25, 2022 | 15.98 | 17.00 | 15.77 | 16.95 | 776,874 | +1.20(+7.59%) |
Jul 22, 2022 | 16.35 | 16.61 | 15.49 | 15.75 | 647,437 | -0.53(-3.26%) |
Jul 21, 2022 | 16.55 | 16.55 | 15.99 | 16.28 | 266,418 | -0.38(-2.28%) |
Jul 20, 2022 | 16.23 | 16.69 | 16.02 | 16.66 | 663,165 | +0.24(+1.45%) |
Jul 19, 2022 | 16.92 | 17.08 | 16.30 | 16.42 | 780,906 | -0.21(-1.24%) |
Jul 18, 2022 | 16.62 | 17.15 | 16.35 | 16.63 | 1,096,481 | +0.12(+0.72%) |
Jul 15, 2022 | 16.62 | 16.78 | 16.26 | 16.51 | 502,092 | +0.25(+1.56%) |
Jul 14, 2022 | 16.21 | 16.66 | 15.86 | 16.26 | 694,372 | -0.21(-1.30%) |
Jul 13, 2022 | 15.65 | 16.76 | 15.65 | 16.47 | 971,681 | +0.81(+5.16%) |
Jul 12, 2022 | 15.44 | 15.89 | 15.39 | 15.66 | 265,968 | -0.16(-1.00%) |
Jul 11, 2022 | 15.49 | 15.97 | 15.35 | 15.82 | 630,946 | -0.06(-0.40%) |
Jul 08, 2022 | 15.48 | 16.03 | 15.16 | 15.89 | 523,074 | +0.51(+3.35%) |
Jul 07, 2022 | 14.90 | 15.58 | 14.90 | 15.37 | 795,695 | +0.82(+5.60%) |
Jul 06, 2022 | 14.55 | 14.68 | 13.74 | 14.56 | 775,231 | +0.04(+0.27%) |
Jul 05, 2022 | 14.52 | 14.56 | 14.02 | 14.52 | 955,043 | -0.32(-2.14%) |
Jul 01, 2022 | 14.56 | 14.87 | 14.11 | 14.83 | 462,080 | +0.40(+2.74%) |
Jun 30, 2022 | 13.94 | 14.45 | 13.85 | 14.44 | 818,466 | +0.13(+0.89%) |
Jun 29, 2022 | 14.60 | 14.92 | 14.25 | 14.31 | 534,172 | -0.44(-2.95%) |
Jun 28, 2022 | 14.97 | 15.32 | 14.59 | 14.75 | 499,920 | +0.05(+0.32%) |
Jun 27, 2022 | 13.98 | 14.71 | 13.78 | 14.70 | 416,941 | +0.77(+5.51%) |
Jun 24, 2022 | 13.90 | 14.12 | 13.72 | 13.93 | 348,982 | +0.32(+2.39%) |
Jun 23, 2022 | 13.79 | 13.88 | 13.01 | 13.61 | 602,532 | -0.11(-0.81%) |
Jun 22, 2022 | 13.94 | 14.12 | 13.69 | 13.72 | 639,167 | -0.79(-5.46%) |
Jun 21, 2022 | 13.86 | 14.67 | 13.74 | 14.51 | 609,097 | +0.99(+7.32%) |
Jun 17, 2022 | 13.58 | 13.85 | 13.16 | 13.52 | 1,175,808 | -0.14(-1.04%) |
Jun 16, 2022 | 14.02 | 14.20 | 13.38 | 13.66 | 641,358 | -0.73(-5.06%) |
Jun 15, 2022 | 14.11 | 14.69 | 13.98 | 14.39 | 425,404 | +0.22(+1.57%) |
Jun 14, 2022 | 15.09 | 15.09 | 13.95 | 14.17 | 957,878 | -0.59(-3.97%) |
Jun 13, 2022 | 14.89 | 15.15 | 14.33 | 14.75 | 873,735 | -0.73(-4.71%) |
Jun 10, 2022 | 15.72 | 15.99 | 15.31 | 15.48 | 613,499 | -0.35(-2.20%) |
Jun 09, 2022 | 16.13 | 16.15 | 15.59 | 15.83 | 631,365 | -0.48(-2.96%) |
Jun 08, 2022 | 16.57 | 16.62 | 16.10 | 16.31 | 637,434 | -0.22(-1.34%) |
Jun 07, 2022 | 16.08 | 16.82 | 16.06 | 16.54 | 1,183,265 | +0.28(+1.70%) |
Jun 06, 2022 | 16.61 | 16.65 | 15.93 | 16.26 | 594,469 | -0.31(-1.86%) |
Jun 03, 2022 | 16.61 | 16.67 | 16.08 | 16.57 | 630,773 | -0.06(-0.33%) |
Jun 02, 2022 | 16.13 | 16.67 | 16.08 | 16.62 | 757,548 | +0.44(+2.74%) |