Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.03 | 16.22 | 15.15 | 15.65 | 442,222 | +0.24(+1.55%) |
Aug 30, 2022 | 14.87 | 15.61 | 14.87 | 15.41 | 345,968 | +1.00(+6.91%) |
Aug 29, 2022 | 14.90 | 14.92 | 14.03 | 14.42 | 170,082 | -0.40(-2.72%) |
Aug 26, 2022 | 14.55 | 14.95 | 14.25 | 14.82 | 218,492 | +0.30(+2.05%) |
Aug 25, 2022 | 14.58 | 14.79 | 14.39 | 14.52 | 233,589 | -0.25(-1.69%) |
Aug 24, 2022 | 15.16 | 15.24 | 14.71 | 14.77 | 214,813 | -0.36(-2.41%) |
Aug 23, 2022 | 15.74 | 15.74 | 14.88 | 15.14 | 299,963 | -1.13(-6.95%) |
Aug 22, 2022 | 16.48 | 16.94 | 16.08 | 16.27 | 156,471 | +0.07(+0.41%) |
Aug 19, 2022 | 16.30 | 16.39 | 15.99 | 16.20 | 522,311 | +0.07(+0.42%) |
Aug 18, 2022 | 16.62 | 16.77 | 16.10 | 16.13 | 335,628 | -0.92(-5.40%) |
Aug 17, 2022 | 17.49 | 17.54 | 16.71 | 17.05 | 240,048 | -0.26(-1.49%) |
Aug 16, 2022 | 17.18 | 17.50 | 16.81 | 17.31 | 153,739 | +0.08(+0.44%) |
Aug 15, 2022 | 17.73 | 18.07 | 17.04 | 17.24 | 569,322 | +0.60(+3.63%) |
Aug 12, 2022 | 17.17 | 17.23 | 16.61 | 16.63 | 357,441 | -0.29(-1.70%) |
Aug 11, 2022 | 17.43 | 17.54 | 16.58 | 16.92 | 591,279 | -1.20(-6.61%) |
Aug 10, 2022 | 18.34 | 19.00 | 17.92 | 18.12 | 360,842 | -0.33(-1.77%) |
Aug 09, 2022 | 18.57 | 18.63 | 17.98 | 18.44 | 275,767 | -0.68(-3.56%) |
Aug 08, 2022 | 19.32 | 19.32 | 18.74 | 19.12 | 120,652 | -0.20(-1.04%) |
Aug 05, 2022 | 20.59 | 20.61 | 18.96 | 19.33 | 281,288 | -0.81(-4.00%) |
Aug 04, 2022 | 19.05 | 20.25 | 18.96 | 20.13 | 399,480 | +1.36(+7.25%) |
Aug 03, 2022 | 17.55 | 19.01 | 17.55 | 18.77 | 325,534 | +0.93(+5.21%) |
Aug 02, 2022 | 17.84 | 18.12 | 17.49 | 17.84 | 824,749 | +0.04(+0.22%) |
Aug 01, 2022 | 17.84 | 18.20 | 17.56 | 17.80 | 535,268 | +0.71(+4.15%) |
Jul 29, 2022 | 18.06 | 18.06 | 16.97 | 17.09 | 739,872 | -1.65(-8.80%) |
Jul 28, 2022 | 18.55 | 19.36 | 18.31 | 18.74 | 381,869 | -0.27(-1.41%) |
Jul 27, 2022 | 19.53 | 20.00 | 18.78 | 19.01 | 257,040 | -0.87(-4.39%) |
Jul 26, 2022 | 19.04 | 20.10 | 18.96 | 19.88 | 376,291 | +0.31(+1.57%) |
Jul 25, 2022 | 20.61 | 21.01 | 19.53 | 19.58 | 309,340 | -1.56(-7.39%) |
Jul 22, 2022 | 20.61 | 21.37 | 20.26 | 21.14 | 253,923 | +0.38(+1.85%) |
Jul 21, 2022 | 21.06 | 21.90 | 20.73 | 20.75 | 313,582 | +0.64(+3.19%) |
Jul 20, 2022 | 20.99 | 21.16 | 19.92 | 20.11 | 1,084,120 | -0.48(-2.33%) |
Jul 19, 2022 | 21.96 | 21.99 | 20.48 | 20.59 | 781,778 | -1.37(-6.24%) |
Jul 18, 2022 | 21.84 | 22.14 | 21.20 | 21.96 | 318,345 | -0.92(-4.02%) |
Jul 15, 2022 | 22.90 | 23.74 | 22.69 | 22.88 | 352,709 | -0.81(-3.40%) |
Jul 14, 2022 | 24.40 | 25.07 | 23.66 | 23.69 | 859,969 | +0.80(+3.48%) |
Jul 13, 2022 | 23.49 | 23.49 | 22.03 | 22.89 | 673,510 | +0.05(+0.21%) |
Jul 12, 2022 | 23.10 | 23.61 | 22.63 | 22.84 | 618,327 | +0.82(+3.74%) |
Jul 11, 2022 | 22.08 | 22.56 | 21.67 | 22.02 | 635,179 | +0.43(+2.00%) |
Jul 08, 2022 | 21.08 | 22.14 | 20.92 | 21.59 | 595,110 | +0.06(+0.27%) |
Jul 07, 2022 | 22.16 | 22.16 | 21.18 | 21.53 | 547,461 | -1.74(-7.50%) |
Jul 06, 2022 | 23.11 | 24.58 | 22.19 | 23.28 | 773,515 | +0.80(+3.54%) |
Jul 05, 2022 | 21.67 | 23.35 | 21.57 | 22.48 | 934,545 | +1.65(+7.92%) |
Jul 01, 2022 | 20.95 | 22.27 | 20.67 | 20.83 | 391,255 | -0.61(-2.86%) |
Jun 30, 2022 | 21.53 | 21.84 | 20.49 | 21.44 | 543,994 | +0.87(+4.24%) |
Jun 29, 2022 | 18.76 | 20.69 | 18.64 | 20.57 | 709,435 | +1.32(+6.87%) |
Jun 28, 2022 | 19.32 | 19.90 | 18.65 | 19.25 | 651,630 | -1.07(-5.28%) |
Jun 27, 2022 | 21.20 | 21.20 | 20.04 | 20.32 | 613,659 | -1.23(-5.69%) |
Jun 24, 2022 | 21.58 | 22.11 | 20.74 | 21.55 | 468,476 | -0.78(-3.48%) |
Jun 23, 2022 | 20.63 | 22.94 | 20.30 | 22.33 | 621,906 | +1.51(+7.23%) |
Jun 22, 2022 | 21.05 | 21.23 | 20.15 | 20.82 | 392,971 | +1.63(+8.49%) |
Jun 21, 2022 | 20.36 | 20.36 | 18.91 | 19.19 | 433,930 | -2.23(-10.42%) |
Jun 17, 2022 | 19.58 | 21.87 | 19.35 | 21.43 | 1,112,565 | +2.07(+10.70%) |
Jun 16, 2022 | 18.23 | 19.60 | 18.16 | 19.35 | 819,534 | +1.97(+11.30%) |
Jun 15, 2022 | 16.84 | 17.93 | 16.60 | 17.39 | 462,747 | +0.68(+4.07%) |
Jun 14, 2022 | 16.11 | 17.17 | 15.67 | 16.71 | 701,290 | -0.07(-0.40%) |
Jun 13, 2022 | 16.11 | 17.33 | 16.06 | 16.78 | 1,227,883 | +1.59(+10.48%) |
Jun 10, 2022 | 14.96 | 15.50 | 14.59 | 15.18 | 661,036 | +0.51(+3.46%) |
Jun 09, 2022 | 14.26 | 14.70 | 14.12 | 14.68 | 366,029 | +0.63(+4.51%) |
Jun 08, 2022 | 13.92 | 14.17 | 13.73 | 14.04 | 408,823 | +0.02(+0.14%) |
Jun 07, 2022 | 15.03 | 15.03 | 14.02 | 14.02 | 415,991 | -0.97(-6.46%) |
Jun 06, 2022 | 14.85 | 15.15 | 14.79 | 14.99 | 229,546 | +0.03(+0.19%) |
Jun 03, 2022 | 15.38 | 15.38 | 14.87 | 14.96 | 317,356 | -0.40(-2.62%) |
Jun 02, 2022 | 15.53 | 15.65 | 15.18 | 15.37 | 414,572 | +0.05(+0.31%) |