Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.34 | 19.14 | 17.28 | 17.62 | 65,211 | +0.20(+1.12%) |
Aug 30, 2022 | 18.88 | 19.35 | 17.26 | 17.43 | 66,270 | -0.95(-5.18%) |
Aug 29, 2022 | 18.00 | 19.12 | 17.25 | 18.38 | 78,216 | +0.07(+0.41%) |
Aug 26, 2022 | 17.41 | 18.60 | 16.57 | 18.31 | 113,357 | +0.73(+4.18%) |
Aug 25, 2022 | 18.66 | 18.75 | 17.25 | 17.57 | 40,861 | -0.13(-0.76%) |
Aug 24, 2022 | 18.34 | 18.73 | 16.73 | 17.71 | 82,963 | -0.53(-2.88%) |
Aug 23, 2022 | 18.16 | 19.87 | 18.00 | 18.23 | 93,003 | +0.26(+1.46%) |
Aug 22, 2022 | 21.00 | 21.15 | 17.48 | 17.97 | 137,435 | -2.02(-10.09%) |
Aug 19, 2022 | 20.25 | 20.50 | 19.87 | 19.99 | 36,816 | -0.02(-0.07%) |
Aug 18, 2022 | 21.00 | 21.01 | 19.65 | 20.00 | 48,725 | -1.00(-4.78%) |
Aug 17, 2022 | 21.00 | 21.98 | 20.25 | 21.01 | 58,645 | -0.37(-1.72%) |
Aug 16, 2022 | 21.75 | 22.12 | 20.25 | 21.38 | 97,668 | -1.01(-4.52%) |
Aug 15, 2022 | 21.00 | 24.03 | 20.85 | 22.39 | 98,146 | +0.62(+2.86%) |
Aug 12, 2022 | 21.90 | 22.50 | 21.38 | 21.77 | 56,589 | -0.13(-0.62%) |
Aug 11, 2022 | 22.50 | 23.62 | 21.28 | 21.90 | 150,152 | +1.42(+6.96%) |
Aug 10, 2022 | 21.00 | 21.60 | 20.44 | 20.48 | 68,872 | -0.35(-1.69%) |
Aug 09, 2022 | 21.38 | 22.43 | 20.23 | 20.83 | 161,707 | +0.70(+3.46%) |
Aug 08, 2022 | 19.50 | 20.48 | 19.20 | 20.13 | 68,477 | +0.63(+3.23%) |
Aug 05, 2022 | 20.25 | 20.53 | 18.78 | 19.50 | 93,418 | -0.81(-3.99%) |
Aug 04, 2022 | 19.50 | 20.49 | 19.35 | 20.31 | 100,920 | +1.19(+6.24%) |
Aug 03, 2022 | 18.68 | 19.39 | 18.61 | 19.12 | 49,358 | +0.51(+2.74%) |
Aug 02, 2022 | 19.12 | 19.50 | 18.45 | 18.61 | 45,236 | -0.05(-0.28%) |
Aug 01, 2022 | 19.63 | 19.65 | 18.56 | 18.66 | 41,870 | -0.61(-3.15%) |
Jul 29, 2022 | 20.63 | 20.63 | 19.12 | 19.27 | 32,347 | -1.37(-6.62%) |
Jul 28, 2022 | 20.25 | 20.93 | 19.50 | 20.63 | 65,897 | -0.15(-0.72%) |
Jul 27, 2022 | 21.75 | 22.04 | 20.32 | 20.78 | 62,438 | -0.59(-2.77%) |
Jul 26, 2022 | 25.50 | 26.93 | 20.27 | 21.38 | 281,202 | -3.74(-14.90%) |
Jul 25, 2022 | 24.45 | 26.58 | 23.77 | 25.12 | 142,817 | +1.34(+5.65%) |
Jul 22, 2022 | 24.75 | 24.75 | 23.62 | 23.77 | 53,340 | -0.89(-3.62%) |
Jul 21, 2022 | 24.00 | 25.50 | 23.40 | 24.67 | 53,465 | +0.93(+3.92%) |
Jul 20, 2022 | 23.93 | 24.23 | 23.15 | 23.74 | 27,954 | +0.13(+0.54%) |
Jul 19, 2022 | 24.00 | 24.15 | 23.35 | 23.61 | 23,883 | -0.02(-0.06%) |
Jul 18, 2022 | 24.00 | 24.40 | 23.31 | 23.62 | 23,111 | +0.00(+0.00%) |
Jul 15, 2022 | 23.32 | 24.00 | 23.32 | 23.62 | 9,993 | -0.29(-1.22%) |
Jul 14, 2022 | 24.38 | 24.73 | 23.29 | 23.92 | 18,996 | -0.82(-3.33%) |
Jul 13, 2022 | 23.91 | 25.12 | 23.91 | 24.74 | 12,309 | +0.02(+0.06%) |
Jul 12, 2022 | 25.27 | 25.27 | 24.14 | 24.73 | 8,658 | -0.40(-1.58%) |
Jul 11, 2022 | 24.75 | 25.88 | 23.25 | 25.12 | 38,087 | +0.23(+0.90%) |
Jul 08, 2022 | 24.98 | 24.98 | 23.53 | 24.90 | 15,985 | -0.08(-0.33%) |
Jul 07, 2022 | 24.66 | 25.32 | 23.25 | 24.98 | 27,771 | +1.25(+5.28%) |
Jul 06, 2022 | 24.00 | 24.16 | 23.04 | 23.73 | 11,623 | +0.08(+0.35%) |
Jul 05, 2022 | 22.50 | 24.13 | 22.50 | 23.65 | 22,322 | +0.53(+2.30%) |
Jul 01, 2022 | 22.04 | 23.23 | 21.75 | 23.11 | 10,979 | +1.06(+4.83%) |
Jun 30, 2022 | 23.10 | 23.41 | 21.80 | 22.05 | 30,345 | -1.94(-8.10%) |
Jun 29, 2022 | 24.75 | 27.38 | 23.38 | 23.99 | 132,109 | +0.63(+2.70%) |
Jun 28, 2022 | 23.90 | 23.97 | 22.66 | 23.36 | 20,067 | -0.10(-0.42%) |
Jun 27, 2022 | 24.00 | 24.27 | 22.50 | 23.46 | 27,023 | -0.54(-2.25%) |
Jun 24, 2022 | 27.00 | 28.50 | 24.00 | 24.00 | 172,296 | +1.30(+5.72%) |
Jun 23, 2022 | 22.50 | 23.55 | 20.68 | 22.70 | 21,754 | +0.87(+3.98%) |
Jun 22, 2022 | 21.92 | 22.88 | 21.75 | 21.83 | 12,189 | +0.36(+1.68%) |
Jun 21, 2022 | 22.50 | 22.50 | 21.47 | 21.47 | 11,521 | +1.22(+6.04%) |
Jun 17, 2022 | 22.43 | 22.95 | 20.25 | 20.25 | 23,827 | -1.55(-7.09%) |
Jun 16, 2022 | 22.50 | 22.63 | 21.45 | 21.80 | 20,059 | -1.30(-5.65%) |
Jun 15, 2022 | 22.50 | 23.10 | 22.12 | 23.10 | 19,950 | +0.62(+2.77%) |
Jun 14, 2022 | 22.50 | 23.24 | 21.44 | 22.48 | 13,650 | -0.01(-0.03%) |
Jun 13, 2022 | 25.50 | 25.56 | 21.42 | 22.48 | 24,923 | -3.11(-12.13%) |
Jun 10, 2022 | 25.50 | 26.48 | 25.13 | 25.59 | 23,253 | -0.66(-2.51%) |
Jun 09, 2022 | 27.75 | 28.50 | 25.66 | 26.25 | 67,830 | -0.04(-0.14%) |
Jun 08, 2022 | 26.25 | 26.78 | 25.62 | 26.29 | 15,818 | +0.67(+2.61%) |
Jun 07, 2022 | 25.50 | 25.98 | 24.79 | 25.62 | 20,822 | -0.48(-1.84%) |
Jun 06, 2022 | 26.98 | 27.00 | 24.38 | 26.10 | 18,302 | +0.24(+0.93%) |
Jun 03, 2022 | 27.00 | 27.00 | 25.65 | 25.86 | 13,757 | -0.44(-1.65%) |
Jun 02, 2022 | 26.25 | 26.67 | 25.12 | 26.30 | 26,359 | -0.32(-1.21%) |