Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 22.03 | 22.92 | 21.92 | 22.74 | 356,529 | +0.34(+1.53%) |
Aug 30, 2022 | 23.28 | 23.33 | 22.02 | 22.40 | 562,468 | -0.97(-4.15%) |
Aug 29, 2022 | 22.68 | 23.56 | 22.58 | 23.37 | 492,571 | +0.50(+2.18%) |
Aug 26, 2022 | 22.91 | 22.91 | 21.84 | 22.87 | 391,161 | -0.09(-0.40%) |
Aug 25, 2022 | 23.51 | 23.58 | 22.53 | 22.97 | 364,510 | -0.36(-1.55%) |
Aug 24, 2022 | 23.09 | 23.46 | 22.84 | 23.33 | 377,840 | +0.40(+1.73%) |
Aug 23, 2022 | 23.26 | 23.43 | 22.66 | 22.93 | 356,498 | -0.09(-0.40%) |
Aug 22, 2022 | 22.66 | 23.59 | 22.56 | 23.02 | 826,191 | +0.09(+0.40%) |
Aug 19, 2022 | 23.00 | 23.05 | 22.75 | 22.93 | 260,900 | -0.40(-1.70%) |
Aug 18, 2022 | 23.58 | 23.67 | 22.98 | 23.33 | 414,701 | -0.33(-1.41%) |
Aug 17, 2022 | 23.01 | 23.86 | 22.97 | 23.66 | 604,655 | +0.46(+1.99%) |
Aug 16, 2022 | 23.23 | 23.60 | 22.96 | 23.20 | 385,440 | +0.23(+1.01%) |
Aug 15, 2022 | 22.58 | 23.43 | 21.80 | 22.97 | 573,065 | -0.23(-1.00%) |
Aug 12, 2022 | 23.48 | 23.58 | 23.18 | 23.20 | 521,260 | -0.08(-0.36%) |
Aug 11, 2022 | 23.37 | 24.06 | 23.26 | 23.28 | 511,847 | +0.35(+1.53%) |
Aug 10, 2022 | 23.68 | 23.68 | 22.61 | 22.93 | 484,507 | -0.43(-1.82%) |
Aug 09, 2022 | 22.76 | 23.48 | 22.64 | 23.35 | 854,280 | +0.86(+3.82%) |
Aug 08, 2022 | 21.50 | 22.82 | 21.07 | 22.49 | 983,331 | +1.42(+6.76%) |
Aug 05, 2022 | 20.85 | 21.75 | 20.69 | 21.07 | 463,247 | +0.11(+0.53%) |
Aug 04, 2022 | 21.48 | 21.72 | 20.91 | 20.96 | 669,202 | -0.02(-0.09%) |
Aug 03, 2022 | 20.95 | 21.20 | 20.11 | 20.98 | 450,856 | +0.21(+1.02%) |
Aug 02, 2022 | 20.28 | 21.20 | 20.28 | 20.77 | 579,103 | +0.51(+2.51%) |
Aug 01, 2022 | 19.54 | 20.53 | 19.41 | 20.26 | 559,226 | +0.96(+4.98%) |
Jul 29, 2022 | 19.33 | 19.79 | 19.26 | 19.30 | 367,027 | +0.07(+0.38%) |
Jul 28, 2022 | 19.87 | 19.97 | 18.86 | 19.22 | 348,338 | -0.51(-2.58%) |
Jul 27, 2022 | 19.23 | 19.86 | 19.20 | 19.73 | 393,076 | +0.72(+3.79%) |
Jul 26, 2022 | 19.35 | 19.55 | 18.69 | 19.01 | 369,746 | -0.13(-0.68%) |
Jul 25, 2022 | 18.54 | 19.55 | 18.49 | 19.14 | 707,288 | +0.75(+4.07%) |
Jul 22, 2022 | 18.51 | 18.95 | 18.21 | 18.39 | 419,564 | -0.10(-0.55%) |
Jul 21, 2022 | 18.40 | 18.57 | 17.64 | 18.49 | 263,446 | +0.30(+1.63%) |
Jul 20, 2022 | 17.84 | 18.24 | 17.60 | 18.20 | 273,087 | +0.15(+0.82%) |
Jul 19, 2022 | 16.90 | 18.07 | 16.88 | 18.05 | 390,456 | +1.16(+6.90%) |
Jul 18, 2022 | 16.86 | 17.20 | 16.67 | 16.88 | 337,674 | +0.43(+2.64%) |
Jul 15, 2022 | 16.31 | 16.48 | 15.72 | 16.45 | 290,569 | +0.62(+3.91%) |
Jul 14, 2022 | 15.41 | 15.89 | 15.28 | 15.83 | 188,866 | -0.06(-0.41%) |
Jul 13, 2022 | 14.87 | 15.92 | 14.80 | 15.89 | 283,102 | +0.97(+6.51%) |
Jul 12, 2022 | 14.83 | 15.06 | 14.45 | 14.92 | 242,174 | -0.07(-0.49%) |
Jul 11, 2022 | 15.10 | 15.17 | 14.75 | 15.00 | 248,866 | -0.25(-1.64%) |
Jul 08, 2022 | 15.68 | 15.68 | 15.15 | 15.25 | 207,990 | -0.10(-0.66%) |
Jul 07, 2022 | 15.14 | 15.80 | 15.14 | 15.35 | 243,935 | +0.61(+4.14%) |
Jul 06, 2022 | 15.25 | 15.37 | 13.78 | 14.74 | 697,889 | -0.90(-5.74%) |
Jul 05, 2022 | 15.67 | 15.67 | 15.07 | 15.63 | 389,018 | -0.53(-3.26%) |
Jul 01, 2022 | 16.31 | 16.31 | 15.40 | 16.16 | 229,702 | -0.14(-0.85%) |
Jun 30, 2022 | 16.24 | 16.55 | 15.87 | 16.30 | 346,862 | -0.36(-2.16%) |
Jun 29, 2022 | 17.34 | 17.34 | 16.53 | 16.66 | 303,746 | -0.38(-2.22%) |
Jun 28, 2022 | 17.66 | 17.66 | 16.75 | 17.04 | 268,055 | -0.01(-0.05%) |
Jun 27, 2022 | 16.40 | 17.16 | 16.32 | 17.05 | 308,507 | +0.95(+5.92%) |
Jun 24, 2022 | 15.91 | 16.26 | 15.50 | 16.10 | 626,624 | +0.40(+2.53%) |
Jun 23, 2022 | 16.83 | 16.86 | 15.33 | 15.70 | 548,470 | -0.77(-4.66%) |
Jun 22, 2022 | 16.67 | 17.06 | 16.37 | 16.47 | 340,629 | -0.96(-5.52%) |
Jun 21, 2022 | 16.61 | 17.75 | 16.27 | 17.43 | 517,200 | +0.82(+4.96%) |
Jun 17, 2022 | 17.77 | 18.01 | 16.54 | 16.61 | 661,405 | -1.12(-6.31%) |
Jun 16, 2022 | 17.86 | 18.17 | 17.25 | 17.72 | 322,626 | -0.57(-3.13%) |
Jun 15, 2022 | 18.48 | 18.59 | 17.77 | 18.30 | 265,189 | -0.02(-0.10%) |
Jun 14, 2022 | 18.19 | 18.93 | 17.98 | 18.32 | 372,181 | +0.31(+1.75%) |
Jun 13, 2022 | 18.44 | 18.66 | 17.87 | 18.00 | 449,417 | -1.10(-5.76%) |
Jun 10, 2022 | 18.40 | 19.19 | 18.11 | 19.10 | 280,725 | +0.47(+2.53%) |
Jun 09, 2022 | 19.04 | 19.14 | 18.51 | 18.63 | 340,126 | -0.54(-2.80%) |
Jun 08, 2022 | 19.42 | 19.46 | 18.70 | 19.17 | 347,830 | -0.53(-2.68%) |
Jun 07, 2022 | 19.50 | 19.88 | 19.32 | 19.69 | 332,134 | -0.02(-0.09%) |
Jun 06, 2022 | 19.60 | 19.91 | 19.31 | 19.71 | 363,789 | +0.34(+1.77%) |
Jun 03, 2022 | 19.38 | 19.47 | 18.93 | 19.37 | 460,868 | -0.10(-0.52%) |
Jun 02, 2022 | 20.07 | 20.43 | 19.41 | 19.47 | 448,550 | -0.55(-2.77%) |