Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 19.66 | 20.04 | 19.34 | 19.71 | 949,732 | +0.17(+0.89%) |
Aug 30, 2022 | 19.59 | 20.10 | 19.53 | 19.53 | 1,034,093 | +0.00(+0.00%) |
Aug 29, 2022 | 19.53 | 19.81 | 19.53 | 19.53 | 1,082,830 | -0.29(-1.47%) |
Aug 26, 2022 | 19.95 | 20.13 | 19.82 | 19.82 | 689,555 | -0.14(-0.71%) |
Aug 25, 2022 | 20.31 | 20.43 | 19.94 | 19.96 | 578,048 | -0.38(-1.88%) |
Aug 24, 2022 | 20.03 | 20.60 | 20.03 | 20.35 | 631,577 | +0.37(+1.83%) |
Aug 23, 2022 | 20.06 | 20.26 | 19.96 | 19.98 | 433,920 | +0.04(+0.21%) |
Aug 22, 2022 | 19.72 | 20.04 | 19.57 | 19.94 | 463,514 | -0.07(-0.37%) |
Aug 19, 2022 | 20.26 | 20.38 | 19.92 | 20.01 | 460,797 | -0.60(-2.90%) |
Aug 18, 2022 | 19.95 | 20.64 | 19.80 | 20.61 | 622,492 | +0.62(+3.12%) |
Aug 17, 2022 | 20.51 | 20.65 | 19.95 | 19.99 | 1,192,327 | -0.74(-3.57%) |
Aug 16, 2022 | 20.99 | 21.03 | 20.26 | 20.73 | 892,989 | -0.20(-0.95%) |
Aug 15, 2022 | 20.50 | 21.03 | 20.26 | 20.93 | 1,125,997 | -0.02(-0.08%) |
Aug 12, 2022 | 20.59 | 21.03 | 20.59 | 20.95 | 1,138,650 | -0.03(-0.16%) |
Aug 11, 2022 | 19.88 | 20.98 | 20.01 | 20.98 | 2,195,860 | +1.02(+5.12%) |
Aug 10, 2022 | 19.47 | 20.22 | 19.47 | 19.96 | 934,118 | +0.54(+2.78%) |
Aug 09, 2022 | 20.25 | 20.25 | 19.29 | 19.42 | 1,503,208 | -0.98(-4.81%) |
Aug 08, 2022 | 20.28 | 20.56 | 20.28 | 20.40 | 665,186 | +0.18(+0.90%) |
Aug 05, 2022 | 19.99 | 20.44 | 19.99 | 20.21 | 706,211 | -0.15(-0.73%) |
Aug 04, 2022 | 19.85 | 20.44 | 19.70 | 20.36 | 1,096,530 | +0.49(+2.47%) |
Aug 03, 2022 | 19.79 | 19.94 | 19.70 | 19.87 | 349,248 | +0.06(+0.29%) |
Aug 02, 2022 | 19.85 | 19.94 | 19.41 | 19.82 | 568,826 | -0.05(-0.25%) |
Aug 01, 2022 | 19.73 | 20.00 | 19.53 | 19.87 | 693,932 | +0.35(+1.79%) |
Jul 29, 2022 | 19.73 | 19.90 | 19.42 | 19.52 | 833,160 | -0.27(-1.39%) |
Jul 28, 2022 | 19.33 | 19.95 | 19.28 | 19.79 | 778,370 | +0.42(+2.19%) |
Jul 27, 2022 | 19.12 | 19.52 | 19.05 | 19.37 | 561,521 | +0.32(+1.66%) |
Jul 26, 2022 | 18.94 | 19.09 | 18.69 | 19.05 | 565,958 | +0.06(+0.31%) |
Jul 25, 2022 | 19.25 | 19.45 | 18.97 | 18.99 | 447,508 | -0.26(-1.34%) |
Jul 22, 2022 | 19.37 | 19.73 | 19.13 | 19.25 | 356,088 | -0.16(-0.81%) |
Jul 21, 2022 | 19.10 | 19.52 | 18.93 | 19.41 | 518,639 | +0.11(+0.56%) |
Jul 20, 2022 | 18.74 | 19.89 | 18.74 | 19.30 | 853,845 | +0.50(+2.65%) |
Jul 19, 2022 | 19.51 | 19.63 | 18.65 | 18.80 | 1,490,358 | -0.52(-2.71%) |
Jul 18, 2022 | 19.22 | 20.20 | 19.02 | 19.32 | 1,560,194 | +0.06(+0.30%) |
Jul 15, 2022 | 19.24 | 19.91 | 19.13 | 19.27 | 888,710 | +0.04(+0.22%) |
Jul 14, 2022 | 18.79 | 19.35 | 18.47 | 19.23 | 823,911 | +0.24(+1.26%) |
Jul 13, 2022 | 18.76 | 19.15 | 18.76 | 18.99 | 1,316,507 | +0.06(+0.30%) |
Jul 12, 2022 | 18.74 | 19.21 | 18.61 | 18.93 | 1,045,725 | +0.45(+2.45%) |
Jul 11, 2022 | 18.77 | 18.89 | 18.28 | 18.48 | 993,286 | -0.51(-2.69%) |
Jul 08, 2022 | 18.47 | 19.43 | 18.47 | 18.99 | 1,187,506 | +0.32(+1.72%) |
Jul 07, 2022 | 18.31 | 18.86 | 18.27 | 18.66 | 1,429,187 | +0.44(+2.44%) |
Jul 06, 2022 | 18.47 | 19.30 | 18.21 | 18.22 | 1,496,852 | -0.67(-3.53%) |
Jul 05, 2022 | 19.55 | 19.66 | 18.13 | 18.89 | 2,173,285 | -1.17(-5.83%) |
Jul 01, 2022 | 19.30 | 20.46 | 19.30 | 20.06 | 461,895 | +0.58(+2.96%) |
Jun 30, 2022 | 19.20 | 20.12 | 19.09 | 19.48 | 397,211 | +0.28(+1.46%) |
Jun 29, 2022 | 19.37 | 19.63 | 19.09 | 19.20 | 233,397 | +0.07(+0.34%) |
Jun 28, 2022 | 19.65 | 20.02 | 19.10 | 19.13 | 361,030 | -0.56(-2.82%) |
Jun 27, 2022 | 19.20 | 20.00 | 19.20 | 19.69 | 435,892 | +0.35(+1.79%) |
Jun 24, 2022 | 18.87 | 19.53 | 18.74 | 19.34 | 323,230 | +0.44(+2.34%) |
Jun 23, 2022 | 19.23 | 19.38 | 18.81 | 18.90 | 389,070 | -0.39(-2.05%) |
Jun 22, 2022 | 19.69 | 19.86 | 19.22 | 19.30 | 629,420 | -0.60(-3.04%) |
Jun 21, 2022 | 19.38 | 20.02 | 19.38 | 19.90 | 491,010 | +0.48(+2.45%) |
Jun 17, 2022 | 19.64 | 19.85 | 19.13 | 19.42 | 1,978,310 | -0.36(-1.83%) |
Jun 16, 2022 | 18.83 | 19.97 | 18.59 | 19.79 | 998,246 | +0.68(+3.58%) |
Jun 15, 2022 | 19.42 | 19.74 | 18.87 | 19.10 | 1,033,125 | -0.23(-1.21%) |
Jun 14, 2022 | 19.71 | 19.90 | 19.34 | 19.34 | 749,012 | -0.48(-2.40%) |
Jun 13, 2022 | 19.74 | 20.09 | 19.66 | 19.81 | 913,043 | -0.06(-0.32%) |
Jun 10, 2022 | 19.75 | 20.09 | 19.74 | 19.88 | 319,222 | -0.06(-0.28%) |
Jun 09, 2022 | 19.98 | 20.18 | 19.80 | 19.93 | 404,452 | -0.23(-1.16%) |
Jun 08, 2022 | 19.95 | 20.25 | 19.95 | 20.17 | 282,678 | +0.02(+0.12%) |
Jun 07, 2022 | 19.94 | 20.25 | 19.79 | 20.14 | 559,396 | +0.12(+0.60%) |
Jun 06, 2022 | 20.29 | 20.57 | 19.91 | 20.02 | 686,734 | -0.21(-1.04%) |
Jun 03, 2022 | 20.32 | 20.32 | 20.21 | 20.23 | 360,034 | -0.44(-2.14%) |
Jun 02, 2022 | 19.90 | 20.79 | 19.71 | 20.67 | 1,045,172 | +0.68(+3.43%) |