Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 18.70 | 19.44 | 18.07 | 18.74 | 3,739 | +0.08(+0.42%) |
Aug 30, 2022 | 19.27 | 19.37 | 18.17 | 18.66 | 2,377 | -0.17(-0.92%) |
Aug 29, 2022 | 19.21 | 20.40 | 18.28 | 18.83 | 4,220 | -0.97(-4.88%) |
Aug 26, 2022 | 20.10 | 20.68 | 18.00 | 19.80 | 7,748 | -0.59(-2.91%) |
Aug 25, 2022 | 20.10 | 21.18 | 19.54 | 20.39 | 4,124 | -0.30(-1.45%) |
Aug 24, 2022 | 21.24 | 21.83 | 20.46 | 20.69 | 5,621 | -1.20(-5.48%) |
Aug 23, 2022 | 21.11 | 22.20 | 21.11 | 21.89 | 2,632 | +0.14(+0.63%) |
Aug 22, 2022 | 22.80 | 22.80 | 21.60 | 21.76 | 2,872 | -1.22(-5.33%) |
Aug 19, 2022 | 22.80 | 24.00 | 22.80 | 22.98 | 4,955 | +0.17(+0.74%) |
Aug 18, 2022 | 23.28 | 23.40 | 22.40 | 22.81 | 3,411 | -0.03(-0.13%) |
Aug 17, 2022 | 23.13 | 23.33 | 22.80 | 22.84 | 1,292 | -0.14(-0.63%) |
Aug 16, 2022 | 22.49 | 23.40 | 22.49 | 22.99 | 3,907 | +0.18(+0.79%) |
Aug 15, 2022 | 23.41 | 23.41 | 21.90 | 22.81 | 3,535 | +0.26(+1.14%) |
Aug 12, 2022 | 22.80 | 22.80 | 22.21 | 22.55 | 2,881 | +0.35(+1.57%) |
Aug 11, 2022 | 21.60 | 22.98 | 21.60 | 22.20 | 4,541 | -0.31(-1.36%) |
Aug 10, 2022 | 22.80 | 23.23 | 21.84 | 22.51 | 4,205 | -0.25(-1.11%) |
Aug 09, 2022 | 23.22 | 23.40 | 22.21 | 22.76 | 2,573 | -0.16(-0.68%) |
Aug 08, 2022 | 23.25 | 24.00 | 21.64 | 22.91 | 4,166 | +0.71(+3.22%) |
Aug 05, 2022 | 23.71 | 23.76 | 21.61 | 22.20 | 5,969 | -0.72(-3.14%) |
Aug 04, 2022 | 21.83 | 23.40 | 20.70 | 22.92 | 6,457 | +0.42(+1.87%) |
Aug 03, 2022 | 23.40 | 23.99 | 21.53 | 22.50 | 8,365 | +0.07(+0.32%) |
Aug 02, 2022 | 21.00 | 23.07 | 21.00 | 22.43 | 5,123 | +1.34(+6.37%) |
Aug 01, 2022 | 21.00 | 21.64 | 20.77 | 21.08 | 2,959 | -0.29(-1.35%) |
Jul 29, 2022 | 20.94 | 21.60 | 19.69 | 21.37 | 7,965 | +1.16(+5.76%) |
Jul 28, 2022 | 20.28 | 20.98 | 19.80 | 20.21 | 7,520 | +0.13(+0.63%) |
Jul 27, 2022 | 19.80 | 21.59 | 19.38 | 20.08 | 4,771 | +0.28(+1.42%) |
Jul 26, 2022 | 20.10 | 20.40 | 19.80 | 19.80 | 1,838 | -0.32(-1.61%) |
Jul 25, 2022 | 19.50 | 21.60 | 19.50 | 20.12 | 2,946 | -0.12(-0.59%) |
Jul 22, 2022 | 20.65 | 21.25 | 19.80 | 20.24 | 1,454 | -1.04(-4.90%) |
Jul 21, 2022 | 21.00 | 21.36 | 20.43 | 21.29 | 3,818 | +0.26(+1.23%) |
Jul 20, 2022 | 19.95 | 21.35 | 19.80 | 21.03 | 4,750 | +1.08(+5.41%) |
Jul 19, 2022 | 19.92 | 20.99 | 19.20 | 19.95 | 4,993 | -0.79(-3.82%) |
Jul 18, 2022 | 20.40 | 20.92 | 19.27 | 20.74 | 4,812 | +0.00(+0.00%) |
Jul 15, 2022 | 20.70 | 21.00 | 19.92 | 20.74 | 1,456 | +0.22(+1.08%) |
Jul 14, 2022 | 20.52 | 20.72 | 19.86 | 20.52 | 1,985 | -0.20(-0.96%) |
Jul 13, 2022 | 21.00 | 21.00 | 20.41 | 20.72 | 1,464 | -0.28(-1.34%) |
Jul 12, 2022 | 21.00 | 21.60 | 20.57 | 21.00 | 2,175 | -0.58(-2.70%) |
Jul 11, 2022 | 21.60 | 21.73 | 20.95 | 21.58 | 2,400 | +0.22(+1.01%) |
Jul 08, 2022 | 20.40 | 21.50 | 20.40 | 21.37 | 3,591 | -0.14(-0.64%) |
Jul 07, 2022 | 20.40 | 21.94 | 20.40 | 21.50 | 7,658 | +1.02(+4.98%) |
Jul 06, 2022 | 19.80 | 21.25 | 19.95 | 20.48 | 3,334 | +1.16(+6.02%) |
Jul 05, 2022 | 19.20 | 20.09 | 19.19 | 19.32 | 4,003 | -0.74(-3.68%) |
Jul 01, 2022 | 20.34 | 20.34 | 19.97 | 20.06 | 4,759 | -0.74(-3.55%) |
Jun 30, 2022 | 21.60 | 21.59 | 19.11 | 20.80 | 6,556 | -0.56(-2.61%) |
Jun 29, 2022 | 20.43 | 21.46 | 19.81 | 21.35 | 7,027 | +1.10(+5.45%) |
Jun 28, 2022 | 19.80 | 20.40 | 19.20 | 20.25 | 6,804 | +1.35(+7.14%) |
Jun 27, 2022 | 18.62 | 19.20 | 18.60 | 18.90 | 3,841 | -0.30(-1.56%) |
Jun 24, 2022 | 18.60 | 19.80 | 18.42 | 19.20 | 7,255 | +1.50(+8.47%) |
Jun 23, 2022 | 17.58 | 18.60 | 17.52 | 17.70 | 4,172 | -0.30(-1.67%) |
Jun 22, 2022 | 16.80 | 18.48 | 16.80 | 18.00 | 4,279 | +0.04(+0.20%) |
Jun 21, 2022 | 18.58 | 18.60 | 17.59 | 17.96 | 4,864 | -1.24(-6.44%) |
Jun 17, 2022 | 17.23 | 19.20 | 16.53 | 19.20 | 6,550 | +2.74(+16.62%) |
Jun 16, 2022 | 17.87 | 18.00 | 15.91 | 16.46 | 7,343 | -1.27(-7.17%) |
Jun 15, 2022 | 17.40 | 18.48 | 16.86 | 17.74 | 5,091 | +0.04(+0.20%) |
Jun 14, 2022 | 18.00 | 18.59 | 17.40 | 17.70 | 7,822 | -0.35(-1.93%) |
Jun 13, 2022 | 18.39 | 19.19 | 17.40 | 18.05 | 6,448 | -0.92(-4.84%) |
Jun 10, 2022 | 19.47 | 19.80 | 18.54 | 18.97 | 4,760 | -0.83(-4.21%) |
Jun 09, 2022 | 18.60 | 20.27 | 18.00 | 19.80 | 6,270 | +0.95(+5.03%) |
Jun 08, 2022 | 18.00 | 19.04 | 18.00 | 18.85 | 3,288 | +0.85(+4.73%) |
Jun 07, 2022 | 18.26 | 19.10 | 18.00 | 18.00 | 2,688 | -0.70(-3.75%) |
Jun 06, 2022 | 19.48 | 19.48 | 18.07 | 18.70 | 6,145 | -0.79(-4.06%) |
Jun 03, 2022 | 20.10 | 20.39 | 18.74 | 19.49 | 3,632 | -0.29(-1.46%) |
Jun 02, 2022 | 19.42 | 20.30 | 18.60 | 19.78 | 13,136 | +0.10(+0.49%) |