Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 19.62 | 19.98 | 19.24 | 19.57 | 436,176 | +0.31(+1.61%) |
Aug 30, 2022 | 19.63 | 19.99 | 19.09 | 19.26 | 726,622 | -0.14(-0.72%) |
Aug 29, 2022 | 19.87 | 20.50 | 19.39 | 19.40 | 521,508 | -0.75(-3.72%) |
Aug 26, 2022 | 21.00 | 21.13 | 19.86 | 20.15 | 618,111 | -0.73(-3.50%) |
Aug 25, 2022 | 20.69 | 20.98 | 20.41 | 20.88 | 302,553 | +0.60(+2.96%) |
Aug 24, 2022 | 20.08 | 20.89 | 20.08 | 20.28 | 314,035 | +0.19(+0.95%) |
Aug 23, 2022 | 20.30 | 20.65 | 20.00 | 20.09 | 356,320 | -0.05(-0.25%) |
Aug 22, 2022 | 20.32 | 20.81 | 19.95 | 20.14 | 486,970 | -0.88(-4.19%) |
Aug 19, 2022 | 21.69 | 21.86 | 20.67 | 21.02 | 725,259 | -1.28(-5.74%) |
Aug 18, 2022 | 22.16 | 22.81 | 21.90 | 22.30 | 486,387 | +0.08(+0.36%) |
Aug 17, 2022 | 22.10 | 22.55 | 21.73 | 22.22 | 554,466 | -0.35(-1.55%) |
Aug 16, 2022 | 22.65 | 22.93 | 21.99 | 22.57 | 448,956 | -0.11(-0.49%) |
Aug 15, 2022 | 22.98 | 23.35 | 22.44 | 22.68 | 626,766 | -0.67(-2.87%) |
Aug 12, 2022 | 23.24 | 23.59 | 22.69 | 23.35 | 596,699 | +0.42(+1.83%) |
Aug 11, 2022 | 22.50 | 23.60 | 22.20 | 22.93 | 1,199,075 | +0.55(+2.46%) |
Aug 10, 2022 | 22.54 | 23.00 | 21.67 | 22.38 | 1,191,136 | +0.40(+1.82%) |
Aug 09, 2022 | 19.01 | 22.45 | 19.01 | 21.98 | 3,151,447 | +4.22(+23.76%) |
Aug 08, 2022 | 17.89 | 18.42 | 17.67 | 17.76 | 917,317 | +0.33(+1.89%) |
Aug 05, 2022 | 17.35 | 18.13 | 17.16 | 17.43 | 830,023 | -0.22(-1.25%) |
Aug 04, 2022 | 17.62 | 18.00 | 17.30 | 17.65 | 490,357 | -0.11(-0.62%) |
Aug 03, 2022 | 16.98 | 17.95 | 16.95 | 17.76 | 683,197 | +0.92(+5.46%) |
Aug 02, 2022 | 15.80 | 16.92 | 15.77 | 16.84 | 578,748 | +0.73(+4.53%) |
Aug 01, 2022 | 15.97 | 16.42 | 15.06 | 16.11 | 1,006,102 | -0.48(-2.89%) |
Jul 29, 2022 | 16.10 | 16.71 | 15.54 | 16.59 | 643,165 | +0.36(+2.22%) |
Jul 28, 2022 | 15.88 | 16.40 | 15.71 | 16.23 | 458,003 | +0.11(+0.68%) |
Jul 27, 2022 | 15.59 | 16.23 | 15.44 | 16.12 | 843,641 | +0.96(+6.33%) |
Jul 26, 2022 | 15.36 | 15.36 | 14.93 | 15.16 | 657,260 | -0.31(-2.00%) |
Jul 25, 2022 | 15.82 | 15.84 | 15.30 | 15.47 | 424,556 | -0.25(-1.59%) |
Jul 22, 2022 | 16.71 | 17.28 | 15.60 | 15.72 | 772,422 | -1.71(-9.81%) |
Jul 21, 2022 | 17.02 | 17.45 | 16.82 | 17.43 | 500,204 | +0.22(+1.28%) |
Jul 20, 2022 | 15.90 | 17.37 | 15.90 | 17.21 | 1,061,295 | +1.45(+9.20%) |
Jul 19, 2022 | 15.43 | 15.82 | 15.32 | 15.76 | 453,160 | +0.61(+4.03%) |
Jul 18, 2022 | 15.96 | 16.22 | 15.12 | 15.15 | 756,541 | -0.39(-2.51%) |
Jul 15, 2022 | 15.24 | 15.64 | 14.73 | 15.54 | 598,347 | +0.62(+4.16%) |
Jul 14, 2022 | 15.56 | 15.58 | 14.84 | 14.92 | 815,288 | -0.93(-5.87%) |
Jul 13, 2022 | 15.42 | 16.12 | 15.24 | 15.85 | 560,185 | +0.01(+0.06%) |
Jul 12, 2022 | 16.00 | 16.42 | 15.42 | 15.84 | 599,497 | -0.19(-1.19%) |
Jul 11, 2022 | 17.00 | 17.07 | 16.01 | 16.03 | 546,448 | -1.10(-6.42%) |
Jul 08, 2022 | 16.50 | 17.43 | 16.33 | 17.13 | 481,447 | +0.32(+1.90%) |
Jul 07, 2022 | 16.21 | 16.85 | 16.18 | 16.81 | 540,122 | +0.68(+4.22%) |
Jul 06, 2022 | 16.78 | 17.00 | 16.02 | 16.13 | 712,252 | -0.64(-3.82%) |
Jul 05, 2022 | 15.35 | 16.87 | 15.05 | 16.77 | 1,364,925 | +1.02(+6.48%) |
Jul 01, 2022 | 15.86 | 16.17 | 15.52 | 15.75 | 1,043,106 | -0.14(-0.88%) |
Jun 30, 2022 | 15.96 | 16.24 | 15.40 | 15.89 | 638,693 | -0.22(-1.37%) |
Jun 29, 2022 | 16.62 | 16.73 | 15.77 | 16.11 | 1,127,379 | -0.61(-3.65%) |
Jun 28, 2022 | 18.08 | 18.25 | 16.66 | 16.72 | 1,068,700 | -1.27(-7.06%) |
Jun 27, 2022 | 18.50 | 18.66 | 17.68 | 17.99 | 1,110,525 | +0.03(+0.17%) |
Jun 24, 2022 | 18.24 | 18.99 | 17.91 | 17.96 | 5,833,383 | -0.08(-0.44%) |
Jun 23, 2022 | 18.05 | 18.31 | 17.27 | 18.04 | 889,205 | +0.04(+0.22%) |
Jun 22, 2022 | 17.47 | 18.48 | 17.43 | 18.00 | 864,078 | +0.11(+0.61%) |
Jun 21, 2022 | 18.91 | 19.46 | 17.83 | 17.89 | 1,308,295 | -0.69(-3.71%) |
Jun 17, 2022 | 18.39 | 19.07 | 18.05 | 18.58 | 1,847,205 | +0.58(+3.22%) |
Jun 16, 2022 | 17.98 | 18.62 | 17.52 | 18.00 | 1,255,624 | -0.92(-4.86%) |
Jun 15, 2022 | 18.00 | 19.26 | 17.77 | 18.92 | 1,146,437 | +1.30(+7.38%) |
Jun 14, 2022 | 17.69 | 18.18 | 17.05 | 17.62 | 581,301 | +0.11(+0.63%) |
Jun 13, 2022 | 17.75 | 18.20 | 17.22 | 17.51 | 862,954 | -1.08(-5.81%) |
Jun 10, 2022 | 18.68 | 19.33 | 18.18 | 18.59 | 580,517 | -0.88(-4.52%) |
Jun 09, 2022 | 20.21 | 20.32 | 19.44 | 19.47 | 699,845 | -1.00(-4.89%) |
Jun 08, 2022 | 19.93 | 20.71 | 19.88 | 20.47 | 424,123 | +0.52(+2.61%) |
Jun 07, 2022 | 19.48 | 20.37 | 19.47 | 19.95 | 694,202 | -0.10(-0.50%) |
Jun 06, 2022 | 20.62 | 20.71 | 19.42 | 20.05 | 732,191 | +0.16(+0.80%) |
Jun 03, 2022 | 20.21 | 20.46 | 19.73 | 19.89 | 469,824 | -0.83(-4.01%) |
Jun 02, 2022 | 19.19 | 21.07 | 19.19 | 20.72 | 820,729 | +1.41(+7.30%) |