Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 25.50 | 26.25 | 23.00 | 24.25 | 208,427 | -1.50(-5.83%) |
Aug 30, 2022 | 26.25 | 26.25 | 24.76 | 25.75 | 99,033 | -0.50(-1.90%) |
Aug 29, 2022 | 25.25 | 26.25 | 24.05 | 26.25 | 137,926 | +0.75(+2.94%) |
Aug 26, 2022 | 24.75 | 27.25 | 24.28 | 25.50 | 119,303 | +0.72(+2.90%) |
Aug 25, 2022 | 22.75 | 25.00 | 22.75 | 24.78 | 148,058 | +2.68(+12.11%) |
Aug 24, 2022 | 21.91 | 22.27 | 20.77 | 22.11 | 147,428 | -0.08(-0.35%) |
Aug 23, 2022 | 21.02 | 22.30 | 21.00 | 22.18 | 62,133 | +1.09(+5.14%) |
Aug 22, 2022 | 22.50 | 22.96 | 20.77 | 21.10 | 92,861 | -1.52(-6.71%) |
Aug 19, 2022 | 24.50 | 24.72 | 22.13 | 22.61 | 141,144 | -1.71(-7.01%) |
Aug 18, 2022 | 23.25 | 25.75 | 23.11 | 24.32 | 173,404 | +1.31(+5.69%) |
Aug 17, 2022 | 23.36 | 23.76 | 22.52 | 23.01 | 56,287 | -0.70(-2.95%) |
Aug 16, 2022 | 24.35 | 24.60 | 23.50 | 23.71 | 51,821 | -1.04(-4.19%) |
Aug 15, 2022 | 24.64 | 25.00 | 23.47 | 24.75 | 93,559 | -0.20(-0.81%) |
Aug 12, 2022 | 23.75 | 25.00 | 22.55 | 24.95 | 204,897 | +1.11(+4.68%) |
Aug 11, 2022 | 22.98 | 24.08 | 22.76 | 23.84 | 131,526 | +1.33(+5.90%) |
Aug 10, 2022 | 21.75 | 24.25 | 21.41 | 22.51 | 192,251 | +1.36(+6.44%) |
Aug 09, 2022 | 21.16 | 22.00 | 20.46 | 21.14 | 122,867 | +0.08(+0.38%) |
Aug 08, 2022 | 22.00 | 22.00 | 20.73 | 21.07 | 129,442 | -0.18(-0.87%) |
Aug 05, 2022 | 21.00 | 22.00 | 20.25 | 21.25 | 132,241 | +0.38(+1.80%) |
Aug 04, 2022 | 20.75 | 21.93 | 20.75 | 20.88 | 101,791 | +0.12(+0.60%) |
Aug 03, 2022 | 21.25 | 21.13 | 20.00 | 20.75 | 443,243 | -0.44(-2.06%) |
Aug 02, 2022 | 21.61 | 22.36 | 20.75 | 21.19 | 154,860 | -0.24(-1.12%) |
Aug 01, 2022 | 21.25 | 22.45 | 20.73 | 21.43 | 70,268 | +0.08(+0.36%) |
Jul 29, 2022 | 21.31 | 22.50 | 20.43 | 21.35 | 42,335 | -0.71(-3.22%) |
Jul 28, 2022 | 20.94 | 22.60 | 20.25 | 22.06 | 98,017 | +0.91(+4.29%) |
Jul 27, 2022 | 19.41 | 21.25 | 19.25 | 21.15 | 159,727 | +2.14(+11.23%) |
Jul 26, 2022 | 19.65 | 20.75 | 19.00 | 19.02 | 101,537 | -1.13(-5.62%) |
Jul 25, 2022 | 19.25 | 20.50 | 19.08 | 20.15 | 179,625 | +0.75(+3.88%) |
Jul 22, 2022 | 21.00 | 21.00 | 18.88 | 19.40 | 146,251 | -1.20(-5.84%) |
Jul 21, 2022 | 19.75 | 21.12 | 19.50 | 20.60 | 173,885 | +0.61(+3.04%) |
Jul 20, 2022 | 20.01 | 20.70 | 19.33 | 19.99 | 153,606 | -0.76(-3.67%) |
Jul 19, 2022 | 21.25 | 22.50 | 20.64 | 20.75 | 52,396 | -0.01(-0.04%) |
Jul 18, 2022 | 21.09 | 21.75 | 20.50 | 20.76 | 41,925 | +0.11(+0.53%) |
Jul 15, 2022 | 21.21 | 21.21 | 19.50 | 20.65 | 113,511 | +0.93(+4.72%) |
Jul 14, 2022 | 19.75 | 20.25 | 19.25 | 19.72 | 63,909 | -0.59(-2.88%) |
Jul 13, 2022 | 20.15 | 20.99 | 19.75 | 20.31 | 104,061 | -0.21(-1.01%) |
Jul 12, 2022 | 21.91 | 21.91 | 20.50 | 20.52 | 74,602 | -0.73(-3.44%) |
Jul 11, 2022 | 23.11 | 23.37 | 21.25 | 21.25 | 55,479 | -2.20(-9.38%) |
Jul 08, 2022 | 22.50 | 24.00 | 21.84 | 23.45 | 120,814 | +0.02(+0.07%) |
Jul 07, 2022 | 21.18 | 24.00 | 21.17 | 23.43 | 156,832 | +2.42(+11.55%) |
Jul 06, 2022 | 21.39 | 22.21 | 20.38 | 21.00 | 60,289 | -0.66(-3.04%) |
Jul 05, 2022 | 20.50 | 21.75 | 19.58 | 21.66 | 81,552 | +1.29(+6.31%) |
Jul 01, 2022 | 21.80 | 22.27 | 20.04 | 20.38 | 94,927 | -1.59(-7.24%) |
Jun 30, 2022 | 19.00 | 22.13 | 18.93 | 21.96 | 248,746 | +3.02(+15.94%) |
Jun 29, 2022 | 19.82 | 20.22 | 18.19 | 18.95 | 139,775 | -1.32(-6.50%) |
Jun 28, 2022 | 21.25 | 21.95 | 19.50 | 20.26 | 165,603 | -0.71(-3.37%) |
Jun 27, 2022 | 22.50 | 23.30 | 20.55 | 20.97 | 168,263 | -1.98(-8.61%) |
Jun 24, 2022 | 23.00 | 25.00 | 21.96 | 22.95 | 1,175,533 | +0.44(+1.96%) |
Jun 23, 2022 | 23.00 | 24.00 | 22.32 | 22.50 | 124,689 | -0.49(-2.14%) |
Jun 22, 2022 | 22.89 | 24.00 | 22.75 | 23.00 | 89,063 | +0.24(+1.08%) |
Jun 21, 2022 | 23.92 | 24.75 | 22.75 | 22.75 | 81,321 | -0.92(-3.89%) |
Jun 17, 2022 | 22.75 | 24.28 | 22.52 | 23.67 | 92,260 | +1.17(+5.21%) |
Jun 16, 2022 | 23.43 | 23.51 | 21.92 | 22.50 | 65,311 | -1.00(-4.25%) |
Jun 15, 2022 | 23.00 | 24.00 | 22.67 | 23.50 | 101,394 | +0.73(+3.22%) |
Jun 14, 2022 | 23.80 | 24.50 | 22.75 | 22.77 | 65,374 | -0.78(-3.31%) |
Jun 13, 2022 | 25.50 | 25.75 | 22.77 | 23.55 | 230,839 | -2.70(-10.30%) |
Jun 10, 2022 | 27.75 | 28.75 | 25.88 | 26.25 | 125,255 | -2.50(-8.70%) |
Jun 09, 2022 | 30.50 | 31.00 | 28.75 | 28.75 | 86,632 | -2.25(-7.26%) |
Jun 08, 2022 | 32.00 | 32.50 | 30.75 | 31.00 | 62,939 | -1.50(-4.62%) |
Jun 07, 2022 | 33.00 | 34.00 | 30.50 | 32.50 | 173,401 | -1.50(-4.41%) |
Jun 06, 2022 | 36.25 | 36.25 | 33.75 | 34.00 | 115,793 | -0.75(-2.16%) |
Jun 03, 2022 | 34.50 | 35.50 | 33.75 | 34.75 | 52,029 | -0.75(-2.11%) |
Jun 02, 2022 | 35.00 | 36.50 | 33.00 | 35.50 | 117,758 | +0.50(+1.43%) |