Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.21 | 16.41 | 15.69 | 15.87 | 192,789 | +0.08(+0.51%) |
Aug 30, 2022 | 15.67 | 16.46 | 15.62 | 15.79 | 213,454 | +0.20(+1.28%) |
Aug 29, 2022 | 15.50 | 15.96 | 15.42 | 15.59 | 190,835 | -0.15(-0.95%) |
Aug 26, 2022 | 16.56 | 16.63 | 15.58 | 15.74 | 205,406 | -0.81(-4.89%) |
Aug 25, 2022 | 16.52 | 16.97 | 16.24 | 16.55 | 185,682 | +0.12(+0.73%) |
Aug 24, 2022 | 16.00 | 16.85 | 15.87 | 16.43 | 279,469 | +0.95(+6.14%) |
Aug 23, 2022 | 15.19 | 15.73 | 14.92 | 15.48 | 341,317 | +0.43(+2.86%) |
Aug 22, 2022 | 15.92 | 16.11 | 14.98 | 15.05 | 293,678 | -1.09(-6.75%) |
Aug 19, 2022 | 16.64 | 16.68 | 15.99 | 16.14 | 240,930 | -0.84(-4.95%) |
Aug 18, 2022 | 15.89 | 17.29 | 15.72 | 16.98 | 370,673 | +1.72(+11.27%) |
Aug 17, 2022 | 15.73 | 15.77 | 14.96 | 15.26 | 210,918 | -0.54(-3.42%) |
Aug 16, 2022 | 15.62 | 16.14 | 14.76 | 15.80 | 501,593 | +0.20(+1.28%) |
Aug 15, 2022 | 16.09 | 16.35 | 15.32 | 15.60 | 425,580 | -0.66(-4.06%) |
Aug 12, 2022 | 15.96 | 16.87 | 15.63 | 16.26 | 664,740 | +0.34(+2.14%) |
Aug 11, 2022 | 15.83 | 17.66 | 15.61 | 15.92 | 1,026,201 | +0.35(+2.25%) |
Aug 10, 2022 | 13.80 | 17.16 | 13.80 | 15.57 | 1,652,120 | -6.68(-30.02%) |
Aug 09, 2022 | 23.75 | 24.01 | 21.80 | 22.25 | 482,342 | -1.53(-6.43%) |
Aug 08, 2022 | 24.33 | 24.97 | 23.74 | 23.78 | 165,351 | -0.45(-1.86%) |
Aug 05, 2022 | 23.84 | 24.65 | 23.02 | 24.23 | 178,093 | -0.26(-1.06%) |
Aug 04, 2022 | 23.71 | 24.55 | 23.53 | 24.49 | 129,064 | +0.75(+3.16%) |
Aug 03, 2022 | 23.96 | 24.54 | 23.69 | 23.74 | 215,944 | +0.13(+0.55%) |
Aug 02, 2022 | 23.32 | 24.43 | 23.32 | 23.61 | 141,629 | -0.02(-0.08%) |
Aug 01, 2022 | 22.30 | 23.74 | 22.23 | 23.63 | 153,541 | +1.16(+5.16%) |
Jul 29, 2022 | 22.73 | 22.98 | 22.02 | 22.47 | 244,212 | -0.10(-0.44%) |
Jul 28, 2022 | 22.91 | 23.18 | 21.66 | 22.57 | 274,660 | -0.34(-1.48%) |
Jul 27, 2022 | 23.09 | 23.53 | 22.01 | 22.91 | 162,014 | +0.10(+0.44%) |
Jul 26, 2022 | 21.27 | 23.13 | 21.21 | 22.81 | 342,261 | +1.72(+8.16%) |
Jul 25, 2022 | 20.27 | 21.83 | 20.10 | 21.09 | 452,199 | +0.54(+2.63%) |
Jul 22, 2022 | 24.20 | 24.28 | 20.46 | 20.55 | 699,525 | -3.81(-15.64%) |
Jul 21, 2022 | 25.06 | 25.32 | 23.81 | 24.36 | 438,580 | -0.28(-1.14%) |
Jul 20, 2022 | 28.31 | 29.10 | 24.26 | 24.64 | 715,897 | -5.28(-17.65%) |
Jul 19, 2022 | 29.42 | 30.45 | 27.66 | 29.92 | 121,618 | +1.14(+3.96%) |
Jul 18, 2022 | 29.73 | 30.25 | 28.66 | 28.78 | 97,929 | -0.58(-1.98%) |
Jul 15, 2022 | 29.52 | 30.03 | 28.28 | 29.36 | 88,239 | +1.42(+5.08%) |
Jul 14, 2022 | 27.94 | 28.17 | 27.33 | 27.94 | 76,706 | -0.51(-1.79%) |
Jul 13, 2022 | 27.64 | 28.81 | 27.32 | 28.45 | 99,327 | +0.06(+0.21%) |
Jul 12, 2022 | 28.23 | 28.86 | 27.42 | 28.39 | 60,961 | +0.17(+0.60%) |
Jul 11, 2022 | 29.73 | 29.92 | 28.15 | 28.22 | 51,864 | -1.91(-6.34%) |
Jul 08, 2022 | 29.52 | 30.37 | 28.87 | 30.13 | 91,064 | +0.03(+0.10%) |
Jul 07, 2022 | 29.71 | 30.82 | 29.70 | 30.10 | 105,681 | +0.65(+2.21%) |
Jul 06, 2022 | 29.06 | 30.28 | 28.98 | 29.45 | 185,327 | +0.52(+1.80%) |
Jul 05, 2022 | 27.29 | 29.01 | 27.29 | 28.93 | 119,578 | +1.10(+3.95%) |
Jul 01, 2022 | 27.19 | 28.07 | 26.99 | 27.83 | 101,081 | +0.44(+1.61%) |
Jun 30, 2022 | 28.16 | 28.85 | 27.12 | 27.39 | 201,214 | -1.57(-5.42%) |
Jun 29, 2022 | 28.36 | 29.20 | 27.69 | 28.96 | 104,869 | +0.42(+1.47%) |
Jun 28, 2022 | 29.57 | 29.80 | 27.78 | 28.54 | 169,390 | -0.84(-2.86%) |
Jun 27, 2022 | 30.59 | 30.77 | 28.84 | 29.38 | 171,654 | -0.96(-3.16%) |
Jun 24, 2022 | 28.05 | 30.56 | 28.05 | 30.34 | 438,141 | +2.48(+8.90%) |
Jun 23, 2022 | 27.62 | 28.12 | 26.91 | 27.86 | 122,243 | +0.60(+2.20%) |
Jun 22, 2022 | 27.34 | 28.77 | 26.42 | 27.26 | 154,006 | -0.61(-2.19%) |
Jun 21, 2022 | 27.40 | 28.19 | 26.61 | 27.87 | 192,057 | +1.05(+3.91%) |
Jun 17, 2022 | 25.88 | 27.35 | 25.88 | 26.82 | 239,693 | +1.10(+4.28%) |
Jun 16, 2022 | 25.62 | 26.05 | 24.67 | 25.72 | 186,392 | -0.88(-3.31%) |
Jun 15, 2022 | 25.34 | 26.85 | 25.18 | 26.60 | 117,837 | +1.35(+5.35%) |
Jun 14, 2022 | 25.35 | 26.23 | 24.70 | 25.25 | 138,848 | -0.02(-0.08%) |
Jun 13, 2022 | 25.07 | 25.75 | 24.67 | 25.27 | 131,351 | -1.07(-4.06%) |
Jun 10, 2022 | 26.02 | 26.58 | 25.41 | 26.34 | 107,771 | -0.62(-2.30%) |
Jun 09, 2022 | 27.53 | 27.64 | 26.83 | 26.96 | 74,567 | -0.86(-3.09%) |
Jun 08, 2022 | 27.80 | 28.89 | 27.32 | 27.82 | 122,247 | -0.27(-0.96%) |
Jun 07, 2022 | 26.54 | 28.52 | 26.14 | 28.09 | 207,937 | +1.03(+3.81%) |
Jun 06, 2022 | 26.29 | 27.53 | 26.03 | 27.06 | 150,105 | +1.08(+4.16%) |
Jun 03, 2022 | 26.23 | 26.38 | 25.48 | 25.98 | 106,595 | -0.48(-1.81%) |
Jun 02, 2022 | 25.25 | 27.23 | 24.82 | 26.46 | 119,767 | +1.24(+4.92%) |