Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 21.16 | 21.90 | 20.79 | 21.37 | 757,768 | +0.35(+1.67%) |
Aug 30, 2022 | 21.38 | 22.00 | 20.65 | 21.02 | 580,801 | +0.14(+0.67%) |
Aug 29, 2022 | 20.91 | 21.83 | 20.85 | 20.88 | 502,627 | -0.50(-2.34%) |
Aug 26, 2022 | 22.52 | 22.73 | 21.04 | 21.38 | 664,687 | -1.04(-4.64%) |
Aug 25, 2022 | 22.89 | 23.54 | 22.29 | 22.42 | 1,103,685 | -0.20(-0.88%) |
Aug 24, 2022 | 21.36 | 23.04 | 21.36 | 22.62 | 796,965 | +1.26(+5.90%) |
Aug 23, 2022 | 21.52 | 21.83 | 20.95 | 21.36 | 541,941 | +0.20(+0.95%) |
Aug 22, 2022 | 22.07 | 22.44 | 20.94 | 21.16 | 952,514 | -1.63(-7.15%) |
Aug 19, 2022 | 24.00 | 24.25 | 22.67 | 22.79 | 901,283 | -2.00(-8.07%) |
Aug 18, 2022 | 25.04 | 25.35 | 24.58 | 24.79 | 395,114 | -0.19(-0.76%) |
Aug 17, 2022 | 25.50 | 25.83 | 24.45 | 24.98 | 782,296 | -1.04(-4.00%) |
Aug 16, 2022 | 26.00 | 26.40 | 24.55 | 26.02 | 1,062,062 | -0.07(-0.27%) |
Aug 15, 2022 | 26.50 | 26.95 | 25.40 | 26.09 | 1,252,147 | -0.66(-2.47%) |
Aug 12, 2022 | 24.68 | 26.85 | 24.45 | 26.75 | 2,247,246 | +2.15(+8.74%) |
Aug 11, 2022 | 23.72 | 25.30 | 23.26 | 24.60 | 2,580,318 | +1.49(+6.45%) |
Aug 10, 2022 | 22.73 | 23.55 | 22.02 | 23.11 | 1,465,692 | +1.66(+7.76%) |
Aug 09, 2022 | 22.18 | 23.11 | 21.40 | 21.45 | 1,614,100 | -2.61(-10.87%) |
Aug 08, 2022 | 23.88 | 24.48 | 23.43 | 24.06 | 1,592,015 | +1.03(+4.47%) |
Aug 05, 2022 | 22.75 | 23.15 | 22.10 | 23.03 | 822,565 | +0.53(+2.36%) |
Aug 04, 2022 | 22.43 | 22.67 | 22.02 | 22.50 | 514,499 | +0.43(+1.95%) |
Aug 03, 2022 | 22.34 | 22.64 | 21.91 | 22.07 | 917,117 | +0.06(+0.27%) |
Aug 02, 2022 | 20.99 | 22.49 | 20.81 | 22.01 | 743,683 | +0.48(+2.23%) |
Aug 01, 2022 | 21.04 | 22.08 | 20.78 | 21.53 | 1,073,412 | +0.36(+1.70%) |
Jul 29, 2022 | 20.46 | 21.35 | 19.95 | 21.17 | 1,251,647 | -0.11(-0.52%) |
Jul 28, 2022 | 18.83 | 21.66 | 18.82 | 21.28 | 3,442,327 | +3.21(+17.76%) |
Jul 27, 2022 | 17.84 | 18.33 | 17.40 | 18.07 | 626,969 | +0.74(+4.27%) |
Jul 26, 2022 | 18.15 | 18.23 | 17.16 | 17.33 | 587,482 | -1.39(-7.43%) |
Jul 25, 2022 | 18.65 | 18.81 | 17.87 | 18.72 | 618,439 | -0.10(-0.53%) |
Jul 22, 2022 | 20.23 | 20.27 | 18.70 | 18.82 | 1,148,853 | -1.52(-7.47%) |
Jul 21, 2022 | 18.58 | 20.44 | 18.51 | 20.34 | 1,374,521 | +1.84(+9.95%) |
Jul 20, 2022 | 17.72 | 19.12 | 17.72 | 18.50 | 850,139 | +0.67(+3.76%) |
Jul 19, 2022 | 17.40 | 18.05 | 17.25 | 17.83 | 543,460 | +0.60(+3.48%) |
Jul 18, 2022 | 17.33 | 18.11 | 17.12 | 17.23 | 595,569 | +0.25(+1.47%) |
Jul 15, 2022 | 17.74 | 17.79 | 16.62 | 16.98 | 579,889 | -0.61(-3.47%) |
Jul 14, 2022 | 17.36 | 17.64 | 16.76 | 17.59 | 543,673 | +0.02(+0.11%) |
Jul 13, 2022 | 16.88 | 17.74 | 16.83 | 17.57 | 473,873 | +0.24(+1.38%) |
Jul 12, 2022 | 17.03 | 17.70 | 16.60 | 17.33 | 461,111 | +0.42(+2.48%) |
Jul 11, 2022 | 18.06 | 18.21 | 16.90 | 16.91 | 459,729 | -1.36(-7.44%) |
Jul 08, 2022 | 17.83 | 18.95 | 17.66 | 18.27 | 612,155 | -0.01(-0.05%) |
Jul 07, 2022 | 16.42 | 18.47 | 16.42 | 18.28 | 911,000 | +1.90(+11.60%) |
Jul 06, 2022 | 16.75 | 17.26 | 16.35 | 16.38 | 569,766 | -0.25(-1.50%) |
Jul 05, 2022 | 15.68 | 16.66 | 15.01 | 16.63 | 807,385 | +0.69(+4.33%) |
Jul 01, 2022 | 16.55 | 16.79 | 15.81 | 15.94 | 582,997 | -0.59(-3.57%) |
Jun 30, 2022 | 16.15 | 16.77 | 15.84 | 16.53 | 602,237 | -0.07(-0.42%) |
Jun 29, 2022 | 16.98 | 17.11 | 16.22 | 16.60 | 1,025,993 | -0.59(-3.43%) |
Jun 28, 2022 | 18.16 | 18.49 | 17.13 | 17.19 | 754,825 | -0.54(-3.05%) |
Jun 27, 2022 | 18.12 | 18.36 | 16.98 | 17.73 | 597,962 | -0.12(-0.67%) |
Jun 24, 2022 | 18.40 | 18.94 | 17.75 | 17.85 | 1,501,661 | -0.48(-2.62%) |
Jun 23, 2022 | 16.71 | 18.34 | 16.43 | 18.33 | 1,251,594 | +1.84(+11.16%) |
Jun 22, 2022 | 15.82 | 17.23 | 15.75 | 16.49 | 904,139 | +0.11(+0.67%) |
Jun 21, 2022 | 16.29 | 17.25 | 16.04 | 16.38 | 1,426,008 | +0.48(+3.02%) |
Jun 17, 2022 | 14.53 | 16.35 | 14.53 | 15.90 | 1,817,492 | +1.44(+9.96%) |
Jun 16, 2022 | 14.55 | 15.04 | 13.73 | 14.46 | 1,518,610 | -0.81(-5.30%) |
Jun 15, 2022 | 15.10 | 15.71 | 14.79 | 15.27 | 1,365,280 | +0.24(+1.60%) |
Jun 14, 2022 | 14.60 | 15.29 | 13.77 | 15.03 | 1,349,381 | +0.79(+5.55%) |
Jun 13, 2022 | 15.00 | 15.22 | 13.60 | 14.24 | 1,383,756 | -1.59(-10.04%) |
Jun 10, 2022 | 16.64 | 17.15 | 15.61 | 15.83 | 1,488,791 | -1.56(-8.97%) |
Jun 09, 2022 | 17.65 | 18.45 | 17.10 | 17.39 | 1,627,413 | -0.12(-0.69%) |
Jun 08, 2022 | 16.78 | 18.07 | 16.78 | 17.51 | 1,320,946 | +0.77(+4.60%) |
Jun 07, 2022 | 15.88 | 16.77 | 15.84 | 16.74 | 666,714 | +0.43(+2.64%) |
Jun 06, 2022 | 16.04 | 16.51 | 15.78 | 16.31 | 757,816 | +0.50(+3.16%) |
Jun 03, 2022 | 15.55 | 16.18 | 15.40 | 15.81 | 636,281 | -0.20(-1.25%) |
Jun 02, 2022 | 15.53 | 16.37 | 15.50 | 16.01 | 906,524 | +0.50(+3.22%) |