Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 18.91 | 18.95 | 18.59 | 18.66 | 86,194 | -0.14(-0.74%) |
Aug 30, 2022 | 18.89 | 18.96 | 18.77 | 18.80 | 49,607 | -0.14(-0.73%) |
Aug 29, 2022 | 18.84 | 18.95 | 18.80 | 18.94 | 72,346 | +0.05(+0.28%) |
Aug 26, 2022 | 19.06 | 19.09 | 18.83 | 18.88 | 45,820 | -0.14(-0.73%) |
Aug 25, 2022 | 18.96 | 19.17 | 18.96 | 19.02 | 89,266 | -0.03(-0.14%) |
Aug 24, 2022 | 19.01 | 19.15 | 18.97 | 19.05 | 28,194 | +0.07(+0.37%) |
Aug 23, 2022 | 19.16 | 19.24 | 18.70 | 18.98 | 62,656 | -0.18(-0.95%) |
Aug 22, 2022 | 19.33 | 19.33 | 19.09 | 19.16 | 72,156 | -0.25(-1.29%) |
Aug 19, 2022 | 19.48 | 19.48 | 19.37 | 19.41 | 38,379 | -0.11(-0.57%) |
Aug 18, 2022 | 19.65 | 19.70 | 19.51 | 19.52 | 34,911 | -0.11(-0.57%) |
Aug 17, 2022 | 19.77 | 19.78 | 19.59 | 19.64 | 43,265 | -0.13(-0.65%) |
Aug 16, 2022 | 19.92 | 19.95 | 19.76 | 19.77 | 35,115 | -0.11(-0.56%) |
Aug 15, 2022 | 19.92 | 20.06 | 19.82 | 19.88 | 55,495 | -0.03(-0.15%) |
Aug 12, 2022 | 19.92 | 20.05 | 19.90 | 19.91 | 59,095 | -0.01(-0.07%) |
Aug 11, 2022 | 19.94 | 20.00 | 19.84 | 19.92 | 51,570 | +0.08(+0.39%) |
Aug 10, 2022 | 19.76 | 19.89 | 19.70 | 19.84 | 61,421 | +0.28(+1.41%) |
Aug 09, 2022 | 19.67 | 19.71 | 19.56 | 19.57 | 81,847 | -0.10(-0.53%) |
Aug 08, 2022 | 19.65 | 19.79 | 19.54 | 19.67 | 65,715 | +0.05(+0.26%) |
Aug 05, 2022 | 19.67 | 19.74 | 19.59 | 19.62 | 47,644 | -0.10(-0.53%) |
Aug 04, 2022 | 19.71 | 19.81 | 19.69 | 19.72 | 49,217 | -0.01(-0.04%) |
Aug 03, 2022 | 19.77 | 19.83 | 19.72 | 19.73 | 69,005 | -0.01(-0.04%) |
Aug 02, 2022 | 19.73 | 19.89 | 19.72 | 19.74 | 50,084 | +0.05(+0.26%) |
Aug 01, 2022 | 19.54 | 19.96 | 19.43 | 19.69 | 101,130 | +0.13(+0.66%) |
Jul 29, 2022 | 19.28 | 19.57 | 19.12 | 19.56 | 76,150 | +0.39(+2.02%) |
Jul 28, 2022 | 18.77 | 19.24 | 18.77 | 19.17 | 99,501 | +0.41(+2.21%) |
Jul 27, 2022 | 18.74 | 18.83 | 18.69 | 18.76 | 65,088 | +0.14(+0.74%) |
Jul 26, 2022 | 18.55 | 18.64 | 18.52 | 18.62 | 38,430 | -0.03(-0.14%) |
Jul 25, 2022 | 18.83 | 18.83 | 18.59 | 18.64 | 127,087 | -0.18(-0.96%) |
Jul 22, 2022 | 18.96 | 19.03 | 18.78 | 18.83 | 79,217 | -0.21(-1.09%) |
Jul 21, 2022 | 18.80 | 19.03 | 18.69 | 19.03 | 73,459 | +0.27(+1.43%) |
Jul 20, 2022 | 18.55 | 18.81 | 18.52 | 18.77 | 165,049 | +0.21(+1.15%) |
Jul 19, 2022 | 18.50 | 18.57 | 18.43 | 18.55 | 99,369 | +0.18(+0.98%) |
Jul 18, 2022 | 18.36 | 18.57 | 18.34 | 18.37 | 227,642 | +0.13(+0.70%) |
Jul 15, 2022 | 18.09 | 18.29 | 18.00 | 18.24 | 183,006 | +0.28(+1.57%) |
Jul 14, 2022 | 17.91 | 18.00 | 17.85 | 17.96 | 91,602 | -0.02(-0.10%) |
Jul 13, 2022 | 17.87 | 18.08 | 17.84 | 17.98 | 83,230 | +0.00(+0.00%) |
Jul 12, 2022 | 18.02 | 18.17 | 17.98 | 17.98 | 113,411 | +0.00(+0.00%) |
Jul 11, 2022 | 17.94 | 18.06 | 17.93 | 17.98 | 148,540 | +0.04(+0.24%) |
Jul 08, 2022 | 17.71 | 17.98 | 17.69 | 17.93 | 161,287 | +0.10(+0.58%) |
Jul 07, 2022 | 17.71 | 17.86 | 17.63 | 17.83 | 147,505 | +0.22(+1.27%) |
Jul 06, 2022 | 17.93 | 18.05 | 17.57 | 17.61 | 357,995 | -0.33(-1.82%) |
Jul 05, 2022 | 17.95 | 17.99 | 17.66 | 17.93 | 238,670 | -0.18(-0.99%) |
Jul 01, 2022 | 18.34 | 18.39 | 18.01 | 18.11 | 397,274 | -0.30(-1.63%) |
Jun 30, 2022 | 18.25 | 18.58 | 18.21 | 18.41 | 66,673 | +0.16(+0.89%) |
Jun 29, 2022 | 18.23 | 18.30 | 18.20 | 18.25 | 49,258 | +0.07(+0.38%) |
Jun 28, 2022 | 18.20 | 18.29 | 18.11 | 18.18 | 51,842 | +0.05(+0.28%) |
Jun 27, 2022 | 18.13 | 18.19 | 18.08 | 18.13 | 55,135 | +0.00(+0.00%) |
Jun 24, 2022 | 18.23 | 18.25 | 18.03 | 18.13 | 295,669 | +0.03(+0.19%) |
Jun 23, 2022 | 18.06 | 18.18 | 17.99 | 18.10 | 113,323 | +0.06(+0.33%) |
Jun 22, 2022 | 18.02 | 18.23 | 17.95 | 18.04 | 158,083 | -0.08(-0.42%) |
Jun 21, 2022 | 18.35 | 18.39 | 18.08 | 18.11 | 147,047 | -0.17(-0.93%) |
Jun 17, 2022 | 18.29 | 18.32 | 18.13 | 18.28 | 104,624 | +0.29(+1.61%) |
Jun 16, 2022 | 18.56 | 18.60 | 17.99 | 17.99 | 111,903 | -0.73(-3.91%) |
Jun 15, 2022 | 18.62 | 18.79 | 18.56 | 18.73 | 75,322 | +0.14(+0.73%) |
Jun 14, 2022 | 18.91 | 18.91 | 18.50 | 18.59 | 78,300 | -0.22(-1.18%) |
Jun 13, 2022 | 19.47 | 19.47 | 18.80 | 18.81 | 96,837 | -0.83(-4.20%) |
Jun 10, 2022 | 19.87 | 19.89 | 19.58 | 19.64 | 95,493 | -0.31(-1.58%) |
Jun 09, 2022 | 20.18 | 20.22 | 19.93 | 19.95 | 54,179 | -0.18(-0.89%) |
Jun 08, 2022 | 20.17 | 20.17 | 20.03 | 20.13 | 44,299 | -0.02(-0.08%) |
Jun 07, 2022 | 19.95 | 20.15 | 19.95 | 20.15 | 42,135 | +0.20(+0.98%) |
Jun 06, 2022 | 19.99 | 19.99 | 19.78 | 19.95 | 67,442 | +0.09(+0.43%) |
Jun 03, 2022 | 19.88 | 19.99 | 19.66 | 19.87 | 64,748 | -0.11(-0.55%) |
Jun 02, 2022 | 20.08 | 20.08 | 19.95 | 19.98 | 54,145 | -0.02(-0.09%) |