Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.37 | 17.72 | 17.25 | 17.50 | 198,135 | +0.19(+1.10%) |
Aug 30, 2022 | 17.84 | 18.08 | 16.93 | 17.31 | 262,357 | -0.37(-2.09%) |
Aug 29, 2022 | 17.80 | 18.31 | 17.59 | 17.68 | 192,724 | -0.43(-2.37%) |
Aug 26, 2022 | 18.46 | 18.58 | 17.73 | 18.11 | 356,420 | -0.44(-2.37%) |
Aug 25, 2022 | 19.04 | 19.04 | 18.00 | 18.55 | 199,725 | -0.29(-1.54%) |
Aug 24, 2022 | 18.82 | 19.14 | 18.59 | 18.84 | 236,058 | -0.01(-0.05%) |
Aug 23, 2022 | 18.63 | 19.38 | 17.99 | 18.85 | 318,129 | +0.33(+1.78%) |
Aug 22, 2022 | 17.42 | 18.60 | 17.24 | 18.52 | 493,171 | +0.91(+5.17%) |
Aug 19, 2022 | 17.36 | 17.80 | 16.83 | 17.61 | 513,913 | -0.17(-0.96%) |
Aug 18, 2022 | 17.42 | 18.15 | 17.08 | 17.78 | 464,321 | +0.06(+0.34%) |
Aug 17, 2022 | 17.92 | 18.25 | 17.14 | 17.72 | 938,003 | -0.36(-1.99%) |
Aug 16, 2022 | 19.32 | 21.00 | 17.90 | 18.08 | 2,595,383 | -6.85(-27.48%) |
Aug 15, 2022 | 23.59 | 25.01 | 22.90 | 24.93 | 245,497 | +1.08(+4.53%) |
Aug 12, 2022 | 22.97 | 24.08 | 22.53 | 23.85 | 201,913 | +1.16(+5.11%) |
Aug 11, 2022 | 24.97 | 24.97 | 22.42 | 22.69 | 294,934 | -2.28(-9.13%) |
Aug 10, 2022 | 25.62 | 25.62 | 24.53 | 24.97 | 250,811 | +0.03(+0.12%) |
Aug 09, 2022 | 25.47 | 26.20 | 23.90 | 24.94 | 175,771 | -0.92(-3.56%) |
Aug 08, 2022 | 26.40 | 26.96 | 24.84 | 25.86 | 200,170 | -0.51(-1.93%) |
Aug 05, 2022 | 23.31 | 26.48 | 22.68 | 26.37 | 235,621 | +2.80(+11.88%) |
Aug 04, 2022 | 21.48 | 23.66 | 21.32 | 23.57 | 208,805 | +2.28(+10.71%) |
Aug 03, 2022 | 19.95 | 21.97 | 19.84 | 21.29 | 185,632 | +1.65(+8.40%) |
Aug 02, 2022 | 19.42 | 20.00 | 19.39 | 19.64 | 162,299 | +0.11(+0.56%) |
Aug 01, 2022 | 20.64 | 21.11 | 19.44 | 19.53 | 233,030 | -1.26(-6.06%) |
Jul 29, 2022 | 22.00 | 22.34 | 20.52 | 20.79 | 264,169 | -1.38(-6.22%) |
Jul 28, 2022 | 22.60 | 22.62 | 21.90 | 22.17 | 147,286 | -0.62(-2.72%) |
Jul 27, 2022 | 22.76 | 22.87 | 22.01 | 22.79 | 184,149 | +0.08(+0.35%) |
Jul 26, 2022 | 23.09 | 23.80 | 22.47 | 22.71 | 227,908 | -0.63(-2.70%) |
Jul 25, 2022 | 24.10 | 24.10 | 23.01 | 23.34 | 132,149 | -0.62(-2.59%) |
Jul 22, 2022 | 25.40 | 25.44 | 23.88 | 23.96 | 197,927 | -1.60(-6.26%) |
Jul 21, 2022 | 25.35 | 25.60 | 25.05 | 25.56 | 117,257 | +0.06(+0.24%) |
Jul 20, 2022 | 25.08 | 26.18 | 25.08 | 25.50 | 197,502 | +0.56(+2.25%) |
Jul 19, 2022 | 23.03 | 25.00 | 21.67 | 24.94 | 228,242 | +1.99(+8.67%) |
Jul 18, 2022 | 24.60 | 24.85 | 22.73 | 22.95 | 147,009 | -1.37(-5.63%) |
Jul 15, 2022 | 24.40 | 24.40 | 23.50 | 24.32 | 151,638 | +0.30(+1.25%) |
Jul 14, 2022 | 24.44 | 24.85 | 24.01 | 24.02 | 146,062 | -0.82(-3.30%) |
Jul 13, 2022 | 24.02 | 25.17 | 23.95 | 24.84 | 281,904 | +0.58(+2.39%) |
Jul 12, 2022 | 22.83 | 24.34 | 22.55 | 24.26 | 258,157 | +1.10(+4.75%) |
Jul 11, 2022 | 24.35 | 24.35 | 23.08 | 23.16 | 225,341 | -1.34(-5.47%) |
Jul 08, 2022 | 22.81 | 24.58 | 22.60 | 24.50 | 353,283 | +1.41(+6.11%) |
Jul 07, 2022 | 22.94 | 23.48 | 22.32 | 23.09 | 182,661 | +0.34(+1.49%) |
Jul 06, 2022 | 22.33 | 23.75 | 22.08 | 22.75 | 493,206 | +0.46(+2.06%) |
Jul 05, 2022 | 20.85 | 22.40 | 20.77 | 22.29 | 245,702 | +1.16(+5.49%) |
Jul 01, 2022 | 19.80 | 21.28 | 19.51 | 21.13 | 305,751 | +1.27(+6.39%) |
Jun 30, 2022 | 18.92 | 20.36 | 18.83 | 19.86 | 165,239 | +0.68(+3.55%) |
Jun 29, 2022 | 18.46 | 19.54 | 18.30 | 19.18 | 180,510 | +0.64(+3.45%) |
Jun 28, 2022 | 19.41 | 19.41 | 18.36 | 18.54 | 207,378 | -0.82(-4.24%) |
Jun 27, 2022 | 19.58 | 19.79 | 18.94 | 19.36 | 195,916 | -0.11(-0.56%) |
Jun 24, 2022 | 20.00 | 20.00 | 18.83 | 19.47 | 325,561 | -0.43(-2.16%) |
Jun 23, 2022 | 19.50 | 19.91 | 18.98 | 19.90 | 275,847 | +0.26(+1.32%) |
Jun 22, 2022 | 19.97 | 20.73 | 19.52 | 19.64 | 233,408 | -0.41(-2.04%) |
Jun 21, 2022 | 19.79 | 20.76 | 19.47 | 20.05 | 301,898 | +0.42(+2.14%) |
Jun 17, 2022 | 18.87 | 20.21 | 18.87 | 19.63 | 794,795 | +0.89(+4.75%) |
Jun 16, 2022 | 18.01 | 18.81 | 17.96 | 18.74 | 208,075 | +0.09(+0.48%) |
Jun 15, 2022 | 18.55 | 18.90 | 17.81 | 18.65 | 258,133 | +0.00(+0.00%) |
Jun 14, 2022 | 19.07 | 19.25 | 18.38 | 18.65 | 222,687 | -0.22(-1.17%) |
Jun 13, 2022 | 19.53 | 19.57 | 18.16 | 18.87 | 275,045 | -1.32(-6.54%) |
Jun 10, 2022 | 20.80 | 21.00 | 19.87 | 20.19 | 289,373 | -0.89(-4.22%) |
Jun 09, 2022 | 21.30 | 21.55 | 20.72 | 21.08 | 361,005 | -0.22(-1.03%) |
Jun 08, 2022 | 20.93 | 21.58 | 20.80 | 21.30 | 269,742 | +0.11(+0.52%) |
Jun 07, 2022 | 20.09 | 21.57 | 20.09 | 21.19 | 252,288 | +0.80(+3.92%) |
Jun 06, 2022 | 21.57 | 21.73 | 20.01 | 20.39 | 249,051 | -0.82(-3.87%) |
Jun 03, 2022 | 19.68 | 21.30 | 19.62 | 21.21 | 240,704 | +1.40(+7.07%) |
Jun 02, 2022 | 19.54 | 20.00 | 19.18 | 19.81 | 184,425 | +0.17(+0.87%) |