Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.12 | 16.27 | 16.10 | 16.19 | 2,047 | +0.28(+1.76%) |
Aug 30, 2022 | 16.11 | 16.11 | 15.80 | 15.91 | 6,385 | -0.06(-0.40%) |
Aug 29, 2022 | 16.03 | 16.20 | 15.97 | 15.97 | 3,734 | -0.23(-1.42%) |
Aug 26, 2022 | 16.88 | 16.89 | 16.17 | 16.20 | 1,410 | -0.54(-3.24%) |
Aug 25, 2022 | 16.35 | 16.74 | 16.35 | 16.74 | 5,864 | +0.60(+3.73%) |
Aug 24, 2022 | 15.93 | 16.31 | 15.93 | 16.14 | 732 | +0.08(+0.50%) |
Aug 23, 2022 | 16.12 | 16.29 | 16.06 | 16.06 | 2,144 | -0.08(-0.47%) |
Aug 22, 2022 | 16.19 | 16.30 | 16.14 | 16.14 | 9,243 | -0.39(-2.35%) |
Aug 19, 2022 | 16.79 | 16.79 | 16.50 | 16.52 | 3,730 | -0.50(-2.96%) |
Aug 18, 2022 | 17.09 | 17.09 | 16.98 | 17.03 | 1,742 | -0.25(-1.42%) |
Aug 17, 2022 | 17.32 | 17.32 | 17.19 | 17.28 | 2,278 | -0.26(-1.48%) |
Aug 16, 2022 | 17.63 | 17.64 | 17.33 | 17.53 | 7,367 | -0.16(-0.91%) |
Aug 15, 2022 | 17.53 | 17.77 | 17.53 | 17.70 | 8,246 | +0.12(+0.69%) |
Aug 12, 2022 | 17.27 | 17.57 | 17.27 | 17.57 | 2,656 | +0.28(+1.60%) |
Aug 11, 2022 | 17.64 | 17.81 | 17.30 | 17.30 | 3,848 | +0.14(+0.79%) |
Aug 10, 2022 | 17.10 | 17.16 | 17.10 | 17.16 | 4,587 | +0.36(+2.17%) |
Aug 09, 2022 | 16.79 | 16.80 | 16.76 | 16.80 | 629 | -0.46(-2.68%) |
Aug 08, 2022 | 17.29 | 17.52 | 17.21 | 17.26 | 8,035 | -0.11(-0.66%) |
Aug 05, 2022 | 17.37 | 17.37 | 17.22 | 17.37 | 2,446 | +0.06(+0.34%) |
Aug 04, 2022 | 17.33 | 17.35 | 17.21 | 17.32 | 3,531 | +0.10(+0.59%) |
Aug 03, 2022 | 16.82 | 17.21 | 16.82 | 17.21 | 6,582 | +0.57(+3.41%) |
Aug 02, 2022 | 16.35 | 16.73 | 16.35 | 16.65 | 1,911 | +0.05(+0.28%) |
Aug 01, 2022 | 16.49 | 16.70 | 16.49 | 16.60 | 4,486 | -0.06(-0.36%) |
Jul 29, 2022 | 16.56 | 16.66 | 16.53 | 16.66 | 1,736 | -0.00(-0.01%) |
Jul 28, 2022 | 16.64 | 16.66 | 16.47 | 16.66 | 1,408 | +0.02(+0.15%) |
Jul 27, 2022 | 16.24 | 16.64 | 16.24 | 16.64 | 5,251 | +0.34(+2.09%) |
Jul 26, 2022 | 16.38 | 16.38 | 16.30 | 16.30 | 1,235 | -0.42(-2.51%) |
Jul 25, 2022 | 16.84 | 16.84 | 16.62 | 16.72 | 7,989 | -0.07(-0.44%) |
Jul 22, 2022 | 17.16 | 17.26 | 16.75 | 16.79 | 1,100 | -0.47(-2.72%) |
Jul 21, 2022 | 17.13 | 17.26 | 17.01 | 17.26 | 2,604 | +0.39(+2.32%) |
Jul 20, 2022 | 16.72 | 16.87 | 16.71 | 16.87 | 3,953 | +0.37(+2.23%) |
Jul 19, 2022 | 16.37 | 16.50 | 16.37 | 16.50 | 1,195 | +0.43(+2.69%) |
Jul 18, 2022 | 16.11 | 16.39 | 16.07 | 16.07 | 3,151 | +0.25(+1.60%) |
Jul 15, 2022 | 15.64 | 15.81 | 15.64 | 15.81 | 1,471 | +0.06(+0.40%) |
Jul 14, 2022 | 15.66 | 15.75 | 15.65 | 15.75 | 3,612 | -0.33(-2.07%) |
Jul 13, 2022 | 16.07 | 16.11 | 16.07 | 16.08 | 1,191 | -0.06(-0.36%) |
Jul 12, 2022 | 16.04 | 16.30 | 16.04 | 16.14 | 5,949 | -0.09(-0.54%) |
Jul 11, 2022 | 16.53 | 16.53 | 16.23 | 16.23 | 2,637 | -0.64(-3.77%) |
Jul 08, 2022 | 16.73 | 16.97 | 16.68 | 16.87 | 6,871 | -0.07(-0.39%) |
Jul 07, 2022 | 16.85 | 16.94 | 16.85 | 16.93 | 1,938 | +0.41(+2.48%) |
Jul 06, 2022 | 16.43 | 16.52 | 16.40 | 16.52 | 1,430 | -0.14(-0.87%) |
Jul 05, 2022 | 16.10 | 16.67 | 16.06 | 16.67 | 4,822 | +0.29(+1.78%) |
Jul 01, 2022 | 16.18 | 16.39 | 16.18 | 16.37 | 4,282 | +0.17(+1.04%) |
Jun 30, 2022 | 16.20 | 16.32 | 16.15 | 16.21 | 16,682 | -0.42(-2.51%) |
Jun 29, 2022 | 16.81 | 16.81 | 16.57 | 16.62 | 16,576 | -0.33(-1.95%) |
Jun 28, 2022 | 17.43 | 17.43 | 16.95 | 16.95 | 9,695 | -0.49(-2.81%) |
Jun 27, 2022 | 17.82 | 17.82 | 17.42 | 17.44 | 5,251 | -0.30(-1.71%) |
Jun 24, 2022 | 17.47 | 17.76 | 17.47 | 17.75 | 1,746 | +0.52(+3.00%) |
Jun 23, 2022 | 17.19 | 17.25 | 16.96 | 17.23 | 8,660 | +0.26(+1.53%) |
Jun 22, 2022 | 16.81 | 17.20 | 16.81 | 16.97 | 1,551 | -0.24(-1.41%) |
Jun 21, 2022 | 17.48 | 17.48 | 17.21 | 17.21 | 8,352 | +0.36(+2.15%) |
Jun 17, 2022 | 16.67 | 16.99 | 16.67 | 16.85 | 2,760 | +0.28(+1.72%) |
Jun 16, 2022 | 16.73 | 16.73 | 16.45 | 16.57 | 9,260 | -0.88(-5.04%) |
Jun 15, 2022 | 17.24 | 17.46 | 17.10 | 17.45 | 3,094 | +0.35(+2.03%) |
Jun 14, 2022 | 17.09 | 17.28 | 16.98 | 17.10 | 11,178 | +0.11(+0.64%) |
Jun 13, 2022 | 17.39 | 17.39 | 16.96 | 16.99 | 3,106 | -1.09(-6.00%) |
Jun 10, 2022 | 18.22 | 18.41 | 17.95 | 18.08 | 24,301 | -0.34(-1.84%) |
Jun 09, 2022 | 18.95 | 18.95 | 18.42 | 18.42 | 9,438 | -0.79(-4.12%) |
Jun 08, 2022 | 19.00 | 19.26 | 19.00 | 19.21 | 18,898 | +0.35(+1.85%) |
Jun 07, 2022 | 18.41 | 18.87 | 18.41 | 18.86 | 14,042 | +0.37(+2.02%) |
Jun 06, 2022 | 18.70 | 18.82 | 18.42 | 18.48 | 6,458 | +0.23(+1.28%) |
Jun 03, 2022 | 18.38 | 18.38 | 18.16 | 18.25 | 10,057 | -0.57(-3.00%) |
Jun 02, 2022 | 18.32 | 18.84 | 18.32 | 18.82 | 3,361 | +0.52(+2.82%) |