Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.87 | 16.57 | 15.79 | 16.09 | 378,616 | -0.16(-0.98%) |
Aug 30, 2022 | 16.34 | 16.67 | 15.75 | 16.25 | 407,686 | -0.51(-3.03%) |
Aug 29, 2022 | 16.67 | 17.10 | 16.55 | 16.76 | 203,909 | -0.03(-0.18%) |
Aug 26, 2022 | 17.37 | 17.53 | 16.69 | 16.79 | 354,486 | -0.85(-4.80%) |
Aug 25, 2022 | 17.65 | 17.91 | 17.46 | 17.64 | 258,863 | +0.01(+0.06%) |
Aug 24, 2022 | 17.29 | 17.69 | 17.12 | 17.63 | 300,983 | +0.35(+2.02%) |
Aug 23, 2022 | 16.69 | 17.56 | 16.69 | 17.28 | 546,279 | +0.91(+5.54%) |
Aug 22, 2022 | 16.02 | 16.48 | 15.59 | 16.37 | 394,318 | +0.06(+0.37%) |
Aug 19, 2022 | 16.68 | 16.89 | 16.30 | 16.31 | 189,752 | -0.61(-3.59%) |
Aug 18, 2022 | 16.69 | 17.00 | 16.54 | 16.92 | 184,978 | +0.65(+3.98%) |
Aug 17, 2022 | 16.09 | 16.51 | 15.87 | 16.27 | 212,241 | +0.18(+1.11%) |
Aug 16, 2022 | 16.62 | 16.87 | 15.96 | 16.09 | 244,787 | -0.44(-2.65%) |
Aug 15, 2022 | 16.30 | 16.63 | 15.82 | 16.53 | 296,805 | -0.57(-3.32%) |
Aug 12, 2022 | 17.11 | 17.16 | 16.72 | 17.10 | 373,705 | -0.08(-0.46%) |
Aug 11, 2022 | 16.91 | 17.40 | 16.91 | 17.18 | 229,994 | +0.74(+4.49%) |
Aug 10, 2022 | 16.45 | 16.81 | 15.89 | 16.44 | 304,835 | +0.05(+0.30%) |
Aug 09, 2022 | 16.74 | 17.19 | 16.22 | 16.39 | 463,686 | -0.14(-0.84%) |
Aug 08, 2022 | 16.34 | 16.80 | 16.19 | 16.53 | 541,938 | +0.24(+1.47%) |
Aug 05, 2022 | 16.10 | 16.83 | 16.05 | 16.29 | 569,138 | +0.07(+0.43%) |
Aug 04, 2022 | 17.42 | 17.42 | 16.16 | 16.22 | 378,087 | -0.95(-5.51%) |
Aug 03, 2022 | 18.67 | 18.67 | 17.00 | 17.17 | 421,590 | -1.14(-6.20%) |
Aug 02, 2022 | 17.81 | 18.94 | 17.79 | 18.30 | 714,125 | +0.36(+2.00%) |
Aug 01, 2022 | 18.30 | 18.30 | 17.18 | 17.94 | 538,491 | -0.92(-4.86%) |
Jul 29, 2022 | 18.99 | 19.34 | 18.56 | 18.86 | 444,420 | +0.40(+2.16%) |
Jul 28, 2022 | 18.02 | 18.91 | 17.44 | 18.46 | 672,035 | -0.19(-1.01%) |
Jul 27, 2022 | 17.46 | 18.86 | 17.42 | 18.65 | 502,638 | +1.44(+8.39%) |
Jul 26, 2022 | 17.98 | 18.28 | 17.02 | 17.21 | 574,684 | -0.59(-3.30%) |
Jul 25, 2022 | 17.49 | 18.17 | 17.32 | 17.80 | 504,658 | +0.56(+3.24%) |
Jul 22, 2022 | 17.06 | 17.53 | 16.93 | 17.24 | 793,214 | +0.37(+2.18%) |
Jul 21, 2022 | 16.94 | 16.94 | 16.30 | 16.87 | 343,211 | -0.72(-4.08%) |
Jul 20, 2022 | 17.54 | 17.70 | 17.03 | 17.59 | 287,046 | -0.02(-0.11%) |
Jul 19, 2022 | 16.74 | 17.67 | 16.74 | 17.61 | 350,232 | +0.99(+5.93%) |
Jul 18, 2022 | 16.40 | 16.91 | 16.30 | 16.62 | 313,741 | +0.81(+5.10%) |
Jul 15, 2022 | 15.62 | 15.83 | 15.15 | 15.81 | 354,580 | +0.48(+3.12%) |
Jul 14, 2022 | 15.98 | 16.15 | 15.16 | 15.34 | 482,741 | -1.24(-7.51%) |
Jul 13, 2022 | 16.26 | 16.88 | 16.13 | 16.58 | 521,961 | -0.07(-0.42%) |
Jul 12, 2022 | 17.07 | 17.45 | 16.38 | 16.65 | 509,630 | -1.13(-6.33%) |
Jul 11, 2022 | 18.11 | 18.47 | 17.61 | 17.78 | 284,818 | -0.88(-4.70%) |
Jul 08, 2022 | 19.03 | 19.03 | 17.87 | 18.65 | 346,020 | +0.00(+0.00%) |
Jul 07, 2022 | 18.72 | 19.50 | 18.38 | 18.65 | 567,015 | +0.59(+3.25%) |
Jul 06, 2022 | 18.38 | 18.76 | 17.28 | 18.06 | 642,886 | -0.45(-2.42%) |
Jul 05, 2022 | 19.12 | 19.13 | 17.78 | 18.51 | 522,780 | -1.23(-6.25%) |
Jul 01, 2022 | 19.78 | 20.19 | 18.57 | 19.75 | 309,480 | +0.02(+0.10%) |
Jun 30, 2022 | 19.90 | 20.34 | 19.20 | 19.73 | 352,971 | -0.74(-3.60%) |
Jun 29, 2022 | 20.66 | 20.75 | 19.77 | 20.46 | 328,941 | +0.22(+1.08%) |
Jun 28, 2022 | 20.49 | 20.83 | 20.06 | 20.25 | 376,751 | +0.33(+1.65%) |
Jun 27, 2022 | 19.48 | 20.06 | 19.17 | 19.92 | 348,885 | +0.87(+4.55%) |
Jun 24, 2022 | 18.92 | 19.68 | 18.66 | 19.05 | 460,720 | +0.47(+2.52%) |
Jun 23, 2022 | 19.75 | 19.75 | 18.33 | 18.58 | 505,228 | -1.18(-5.99%) |
Jun 22, 2022 | 19.86 | 20.40 | 19.56 | 19.77 | 359,934 | -1.07(-5.12%) |
Jun 21, 2022 | 20.64 | 21.57 | 20.32 | 20.83 | 429,015 | +0.83(+4.13%) |
Jun 17, 2022 | 21.44 | 21.94 | 19.96 | 20.01 | 1,036,738 | -1.52(-7.08%) |
Jun 16, 2022 | 21.60 | 22.09 | 20.86 | 21.53 | 569,469 | -0.87(-3.87%) |
Jun 15, 2022 | 22.20 | 22.94 | 21.64 | 22.40 | 400,290 | +0.06(+0.27%) |
Jun 14, 2022 | 23.96 | 23.98 | 21.82 | 22.34 | 346,297 | -1.18(-5.04%) |
Jun 13, 2022 | 25.09 | 25.23 | 23.43 | 23.52 | 414,560 | -2.45(-9.43%) |
Jun 10, 2022 | 26.67 | 27.01 | 25.09 | 25.97 | 644,652 | -1.07(-3.94%) |
Jun 09, 2022 | 29.51 | 29.71 | 27.02 | 27.04 | 514,434 | -3.11(-10.31%) |
Jun 08, 2022 | 31.29 | 31.29 | 29.78 | 30.14 | 244,499 | -0.75(-2.42%) |
Jun 07, 2022 | 30.20 | 30.94 | 29.90 | 30.89 | 492,754 | +0.69(+2.27%) |
Jun 06, 2022 | 29.87 | 30.56 | 29.56 | 30.20 | 352,832 | +0.55(+1.85%) |
Jun 03, 2022 | 29.03 | 29.76 | 28.57 | 29.66 | 368,389 | +0.75(+2.58%) |
Jun 02, 2022 | 28.65 | 29.26 | 28.21 | 28.91 | 578,080 | +0.29(+1.01%) |