Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 18.85 | 19.00 | 18.25 | 18.35 | 541,466 | -0.46(-2.45%) |
Aug 30, 2022 | 19.00 | 19.26 | 18.56 | 18.81 | 602,440 | -0.01(-0.05%) |
Aug 29, 2022 | 19.02 | 19.42 | 18.80 | 18.82 | 278,677 | -0.46(-2.39%) |
Aug 26, 2022 | 20.18 | 20.18 | 19.24 | 19.28 | 332,643 | -0.94(-4.65%) |
Aug 25, 2022 | 19.33 | 20.32 | 19.33 | 20.22 | 357,661 | +0.88(+4.55%) |
Aug 24, 2022 | 19.28 | 19.54 | 19.16 | 19.34 | 207,416 | +0.01(+0.05%) |
Aug 23, 2022 | 19.35 | 19.84 | 19.33 | 19.33 | 312,950 | +0.13(+0.68%) |
Aug 22, 2022 | 19.97 | 19.97 | 19.11 | 19.20 | 330,020 | -1.06(-5.23%) |
Aug 19, 2022 | 20.17 | 20.33 | 19.96 | 20.26 | 298,554 | -0.26(-1.27%) |
Aug 18, 2022 | 19.96 | 20.73 | 19.93 | 20.52 | 334,238 | +0.53(+2.65%) |
Aug 17, 2022 | 20.11 | 20.14 | 19.69 | 19.99 | 342,296 | -0.47(-2.30%) |
Aug 16, 2022 | 20.31 | 20.62 | 20.17 | 20.46 | 317,145 | -0.04(-0.20%) |
Aug 15, 2022 | 20.58 | 20.88 | 20.08 | 20.50 | 366,809 | -0.09(-0.44%) |
Aug 12, 2022 | 19.46 | 20.59 | 19.27 | 20.59 | 680,005 | +1.41(+7.35%) |
Aug 11, 2022 | 19.00 | 19.52 | 18.99 | 19.18 | 286,308 | +0.30(+1.59%) |
Aug 10, 2022 | 19.18 | 19.39 | 18.87 | 18.88 | 915,150 | +0.27(+1.45%) |
Aug 09, 2022 | 19.00 | 19.00 | 18.18 | 18.61 | 482,742 | -0.76(-3.92%) |
Aug 08, 2022 | 19.59 | 19.72 | 19.05 | 19.37 | 379,510 | -0.23(-1.17%) |
Aug 05, 2022 | 19.62 | 19.85 | 19.53 | 19.60 | 293,168 | -0.38(-1.90%) |
Aug 04, 2022 | 19.90 | 20.08 | 19.71 | 19.98 | 233,169 | +0.02(+0.10%) |
Aug 03, 2022 | 19.24 | 20.05 | 19.24 | 19.96 | 427,437 | +0.77(+4.01%) |
Aug 02, 2022 | 19.25 | 19.70 | 19.18 | 19.19 | 344,401 | -0.32(-1.64%) |
Aug 01, 2022 | 19.59 | 19.89 | 19.38 | 19.51 | 491,733 | -0.11(-0.56%) |
Jul 29, 2022 | 19.80 | 19.84 | 19.29 | 19.62 | 788,994 | +0.67(+3.54%) |
Jul 28, 2022 | 18.84 | 18.96 | 18.37 | 18.95 | 427,347 | +0.24(+1.28%) |
Jul 27, 2022 | 18.23 | 18.84 | 17.99 | 18.71 | 577,507 | +0.81(+4.53%) |
Jul 26, 2022 | 18.01 | 18.33 | 17.77 | 17.90 | 309,331 | -0.21(-1.16%) |
Jul 25, 2022 | 18.32 | 18.32 | 17.70 | 18.11 | 1,032,682 | -0.22(-1.20%) |
Jul 22, 2022 | 18.77 | 18.99 | 18.07 | 18.33 | 397,290 | -0.54(-2.86%) |
Jul 21, 2022 | 18.74 | 18.87 | 18.40 | 18.87 | 2,828,977 | +0.07(+0.37%) |
Jul 20, 2022 | 18.30 | 18.98 | 18.24 | 18.80 | 595,045 | +0.40(+2.17%) |
Jul 19, 2022 | 17.85 | 18.56 | 17.75 | 18.40 | 727,433 | +0.91(+5.20%) |
Jul 18, 2022 | 18.00 | 18.22 | 17.39 | 17.49 | 568,874 | -0.23(-1.30%) |
Jul 15, 2022 | 17.52 | 17.80 | 17.04 | 17.72 | 635,367 | +0.61(+3.57%) |
Jul 14, 2022 | 16.80 | 17.24 | 16.75 | 17.11 | 563,794 | +0.11(+0.65%) |
Jul 13, 2022 | 16.50 | 17.10 | 16.50 | 17.00 | 558,782 | +0.17(+1.01%) |
Jul 12, 2022 | 16.74 | 17.27 | 16.74 | 16.83 | 518,046 | +0.06(+0.36%) |
Jul 11, 2022 | 16.93 | 17.12 | 16.68 | 16.77 | 579,047 | -0.55(-3.18%) |
Jul 08, 2022 | 17.23 | 17.64 | 16.98 | 17.32 | 1,261,660 | -0.09(-0.52%) |
Jul 07, 2022 | 16.37 | 17.44 | 16.37 | 17.41 | 856,292 | +1.26(+7.80%) |
Jul 06, 2022 | 16.80 | 17.27 | 16.09 | 16.15 | 993,981 | -0.70(-4.15%) |
Jul 05, 2022 | 15.52 | 17.14 | 15.50 | 16.85 | 1,689,726 | +0.64(+3.95%) |
Jul 01, 2022 | 16.37 | 16.76 | 15.88 | 16.21 | 1,412,159 | -0.16(-0.98%) |
Jun 30, 2022 | 17.60 | 17.70 | 15.10 | 16.37 | 4,520,578 | -3.91(-19.28%) |
Jun 29, 2022 | 20.02 | 20.45 | 19.84 | 20.28 | 892,158 | -0.18(-0.88%) |
Jun 28, 2022 | 21.26 | 21.56 | 20.43 | 20.46 | 633,048 | -0.78(-3.67%) |
Jun 27, 2022 | 21.43 | 21.59 | 21.09 | 21.24 | 579,289 | +0.10(+0.47%) |
Jun 24, 2022 | 20.23 | 21.14 | 20.23 | 21.14 | 989,752 | +1.13(+5.65%) |
Jun 23, 2022 | 20.11 | 20.46 | 19.70 | 20.01 | 633,988 | -0.07(-0.35%) |
Jun 22, 2022 | 19.66 | 20.25 | 19.66 | 20.08 | 433,308 | +0.03(+0.15%) |
Jun 21, 2022 | 20.22 | 20.61 | 19.93 | 20.05 | 561,142 | +0.27(+1.37%) |
Jun 17, 2022 | 19.71 | 20.03 | 19.34 | 19.78 | 1,340,886 | +0.28(+1.44%) |
Jun 16, 2022 | 20.48 | 20.60 | 19.46 | 19.50 | 937,150 | -1.57(-7.45%) |
Jun 15, 2022 | 20.78 | 21.36 | 20.59 | 21.07 | 661,688 | +0.57(+2.78%) |
Jun 14, 2022 | 21.30 | 21.44 | 20.40 | 20.50 | 781,264 | -0.56(-2.66%) |
Jun 13, 2022 | 21.67 | 22.31 | 20.81 | 21.06 | 783,732 | -1.61(-7.10%) |
Jun 10, 2022 | 23.29 | 23.65 | 22.38 | 22.67 | 520,733 | -1.08(-4.55%) |
Jun 09, 2022 | 24.10 | 24.35 | 23.68 | 23.75 | 498,323 | -0.52(-2.14%) |
Jun 08, 2022 | 24.95 | 24.97 | 24.05 | 24.27 | 704,563 | -0.68(-2.73%) |
Jun 07, 2022 | 24.08 | 24.97 | 24.08 | 24.95 | 380,253 | +0.78(+3.23%) |
Jun 06, 2022 | 24.48 | 24.68 | 23.93 | 24.17 | 531,166 | -0.03(-0.12%) |
Jun 03, 2022 | 25.09 | 25.09 | 24.18 | 24.20 | 354,700 | -1.16(-4.57%) |
Jun 02, 2022 | 24.75 | 25.40 | 24.59 | 25.36 | 408,188 | +0.68(+2.76%) |