Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.06 | 20.15 | 19.78 | 19.80 | 1,198,329 | -0.30(-1.49%) |
Aug 30, 2022 | 20.34 | 20.41 | 20.02 | 20.10 | 844,055 | -0.22(-1.06%) |
Aug 29, 2022 | 20.39 | 20.47 | 20.27 | 20.32 | 642,425 | -0.20(-0.96%) |
Aug 26, 2022 | 21.03 | 21.10 | 20.46 | 20.52 | 795,701 | -0.49(-2.32%) |
Aug 25, 2022 | 20.87 | 21.05 | 20.79 | 21.00 | 808,826 | +0.10(+0.49%) |
Aug 24, 2022 | 21.12 | 21.13 | 20.88 | 20.90 | 765,172 | -0.23(-1.07%) |
Aug 23, 2022 | 21.20 | 21.33 | 21.09 | 21.12 | 893,955 | -0.07(-0.35%) |
Aug 22, 2022 | 21.21 | 21.27 | 21.08 | 21.20 | 1,025,397 | -0.23(-1.09%) |
Aug 19, 2022 | 21.68 | 21.83 | 21.43 | 21.43 | 1,315,983 | -0.42(-1.93%) |
Aug 18, 2022 | 21.96 | 22.09 | 21.76 | 21.86 | 1,468,963 | +0.17(+0.77%) |
Aug 17, 2022 | 21.66 | 21.88 | 21.54 | 21.69 | 2,482,870 | -0.07(-0.30%) |
Aug 16, 2022 | 21.67 | 21.83 | 21.61 | 21.75 | 1,298,502 | +0.04(+0.17%) |
Aug 15, 2022 | 21.49 | 21.74 | 21.43 | 21.72 | 701,502 | +0.02(+0.09%) |
Aug 12, 2022 | 21.52 | 21.71 | 21.46 | 21.70 | 743,846 | +0.33(+1.52%) |
Aug 11, 2022 | 21.38 | 21.50 | 21.22 | 21.37 | 1,505,603 | +0.22(+1.06%) |
Aug 10, 2022 | 20.98 | 21.35 | 20.98 | 21.15 | 1,338,171 | +0.47(+2.29%) |
Aug 09, 2022 | 20.81 | 20.83 | 20.54 | 20.68 | 1,387,184 | -0.14(-0.67%) |
Aug 08, 2022 | 20.95 | 21.19 | 20.75 | 20.81 | 1,382,604 | +0.00(+0.00%) |
Aug 05, 2022 | 20.75 | 20.97 | 20.68 | 20.81 | 1,350,320 | +0.07(+0.31%) |
Aug 04, 2022 | 20.75 | 21.02 | 20.61 | 20.75 | 2,993,784 | -0.04(-0.18%) |
Aug 03, 2022 | 21.20 | 21.26 | 20.78 | 20.79 | 2,378,758 | -0.18(-0.84%) |
Aug 02, 2022 | 21.50 | 21.74 | 20.94 | 20.96 | 1,648,592 | +0.18(+0.85%) |
Aug 01, 2022 | 20.61 | 20.95 | 20.55 | 20.79 | 1,164,371 | -0.02(-0.09%) |
Jul 29, 2022 | 20.69 | 20.88 | 20.57 | 20.81 | 1,212,994 | +0.20(+0.95%) |
Jul 28, 2022 | 20.42 | 20.65 | 20.28 | 20.61 | 950,972 | +0.22(+1.09%) |
Jul 27, 2022 | 20.24 | 20.42 | 20.06 | 20.39 | 880,736 | +0.33(+1.67%) |
Jul 26, 2022 | 20.21 | 20.29 | 20.00 | 20.05 | 924,565 | -0.19(-0.92%) |
Jul 25, 2022 | 20.02 | 20.32 | 19.92 | 20.24 | 859,191 | +0.34(+1.73%) |
Jul 22, 2022 | 19.90 | 20.12 | 19.76 | 19.89 | 1,279,738 | +0.10(+0.52%) |
Jul 21, 2022 | 19.61 | 19.80 | 19.44 | 19.79 | 916,533 | +0.07(+0.33%) |
Jul 20, 2022 | 19.58 | 19.80 | 19.45 | 19.73 | 1,442,482 | +0.12(+0.62%) |
Jul 19, 2022 | 19.25 | 19.78 | 19.25 | 19.61 | 1,386,026 | +0.56(+2.93%) |
Jul 18, 2022 | 19.25 | 19.56 | 18.99 | 19.05 | 2,780,662 | -0.40(-2.06%) |
Jul 15, 2022 | 19.35 | 19.66 | 19.08 | 19.45 | 1,562,931 | +0.45(+2.35%) |
Jul 14, 2022 | 18.72 | 19.07 | 18.67 | 19.00 | 1,767,447 | -0.10(-0.54%) |
Jul 13, 2022 | 18.88 | 19.18 | 18.82 | 19.10 | 1,302,007 | +0.05(+0.24%) |
Jul 12, 2022 | 19.05 | 19.31 | 19.01 | 19.06 | 1,221,900 | -0.01(-0.05%) |
Jul 11, 2022 | 19.04 | 19.18 | 18.85 | 19.07 | 1,674,207 | +0.02(+0.10%) |
Jul 08, 2022 | 18.85 | 19.09 | 18.75 | 19.05 | 2,032,952 | +0.29(+1.54%) |
Jul 07, 2022 | 18.83 | 19.06 | 18.72 | 18.76 | 2,480,269 | -0.04(-0.20%) |
Jul 06, 2022 | 18.62 | 18.91 | 18.41 | 18.80 | 2,437,365 | +0.12(+0.65%) |
Jul 05, 2022 | 18.29 | 18.68 | 18.12 | 18.68 | 2,479,680 | +0.01(+0.05%) |
Jul 01, 2022 | 18.24 | 18.67 | 18.24 | 18.67 | 2,650,630 | +0.39(+2.14%) |
Jun 30, 2022 | 18.07 | 18.51 | 18.00 | 18.28 | 2,276,254 | -0.02(-0.10%) |
Jun 29, 2022 | 18.36 | 18.56 | 18.16 | 18.29 | 2,096,279 | -0.06(-0.30%) |
Jun 28, 2022 | 18.67 | 18.84 | 18.31 | 18.35 | 2,550,096 | -0.10(-0.55%) |
Jun 27, 2022 | 18.29 | 18.68 | 18.25 | 18.45 | 1,678,731 | +0.21(+1.17%) |
Jun 24, 2022 | 17.59 | 18.37 | 17.55 | 18.24 | 3,333,854 | +0.72(+4.09%) |
Jun 23, 2022 | 17.29 | 17.67 | 17.22 | 17.52 | 1,932,115 | +0.39(+2.28%) |
Jun 22, 2022 | 16.90 | 17.33 | 16.90 | 17.13 | 2,055,255 | +0.05(+0.27%) |
Jun 21, 2022 | 17.53 | 17.58 | 17.03 | 17.09 | 2,913,459 | -0.04(-0.22%) |
Jun 17, 2022 | 16.88 | 17.36 | 16.71 | 17.12 | 2,863,970 | +0.32(+1.88%) |
Jun 16, 2022 | 17.66 | 17.75 | 16.73 | 16.81 | 2,318,806 | -1.16(-6.47%) |
Jun 15, 2022 | 18.48 | 18.55 | 17.70 | 17.97 | 2,373,448 | -0.31(-1.68%) |
Jun 14, 2022 | 18.02 | 18.55 | 18.02 | 18.28 | 1,824,433 | +0.22(+1.24%) |
Jun 13, 2022 | 18.48 | 18.55 | 17.98 | 18.05 | 2,143,169 | -0.70(-3.72%) |
Jun 10, 2022 | 19.23 | 19.37 | 18.74 | 18.75 | 1,144,846 | -0.80(-4.09%) |
Jun 09, 2022 | 19.74 | 19.88 | 19.53 | 19.55 | 1,646,648 | -0.25(-1.27%) |
Jun 08, 2022 | 20.07 | 20.11 | 19.63 | 19.80 | 1,137,145 | -0.47(-2.34%) |
Jun 07, 2022 | 19.86 | 20.31 | 19.79 | 20.28 | 943,066 | +0.35(+1.77%) |
Jun 06, 2022 | 19.84 | 20.05 | 19.73 | 19.92 | 1,216,658 | +0.30(+1.52%) |
Jun 03, 2022 | 19.68 | 19.84 | 19.56 | 19.62 | 1,073,392 | -0.23(-1.17%) |
Jun 02, 2022 | 19.72 | 19.95 | 19.58 | 19.86 | 1,323,477 | +0.21(+1.09%) |