Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 18.51 | 18.67 | 18.38 | 18.44 | 16,942 | -0.06(-0.32%) |
Aug 30, 2022 | 18.85 | 18.85 | 18.37 | 18.49 | 55,415 | -0.36(-1.92%) |
Aug 29, 2022 | 18.61 | 18.87 | 18.56 | 18.86 | 18,664 | +0.15(+0.79%) |
Aug 26, 2022 | 18.81 | 18.83 | 18.45 | 18.71 | 38,064 | -0.07(-0.36%) |
Aug 25, 2022 | 18.75 | 18.84 | 18.60 | 18.78 | 18,533 | +0.09(+0.47%) |
Aug 24, 2022 | 18.59 | 18.94 | 18.56 | 18.69 | 21,543 | +0.00(+0.00%) |
Aug 23, 2022 | 18.75 | 18.85 | 18.43 | 18.69 | 37,819 | +0.01(+0.05%) |
Aug 22, 2022 | 19.00 | 19.04 | 18.43 | 18.68 | 76,719 | -0.51(-2.65%) |
Aug 19, 2022 | 19.05 | 19.25 | 18.91 | 19.19 | 68,382 | -0.12(-0.61%) |
Aug 18, 2022 | 19.24 | 19.40 | 19.15 | 19.31 | 25,150 | +0.01(+0.05%) |
Aug 17, 2022 | 19.35 | 19.37 | 19.17 | 19.30 | 33,737 | -0.12(-0.61%) |
Aug 16, 2022 | 19.45 | 19.45 | 19.35 | 19.42 | 27,788 | -0.03(-0.15%) |
Aug 15, 2022 | 19.40 | 19.48 | 19.35 | 19.44 | 42,740 | +0.04(+0.20%) |
Aug 12, 2022 | 19.35 | 19.48 | 19.29 | 19.41 | 101,641 | +0.14(+0.71%) |
Aug 11, 2022 | 19.53 | 19.53 | 19.18 | 19.27 | 39,494 | -0.09(-0.46%) |
Aug 10, 2022 | 19.40 | 19.54 | 19.21 | 19.36 | 66,292 | +0.28(+1.49%) |
Aug 09, 2022 | 19.00 | 19.18 | 19.00 | 19.07 | 41,345 | +0.04(+0.21%) |
Aug 08, 2022 | 19.12 | 19.24 | 19.03 | 19.03 | 74,127 | -0.12(-0.61%) |
Aug 05, 2022 | 19.10 | 19.22 | 19.02 | 19.15 | 17,486 | +0.02(+0.10%) |
Aug 04, 2022 | 19.15 | 19.33 | 19.13 | 19.13 | 12,749 | -0.04(-0.20%) |
Aug 03, 2022 | 19.30 | 19.32 | 19.14 | 19.17 | 20,419 | -0.03(-0.15%) |
Aug 02, 2022 | 19.11 | 19.30 | 19.11 | 19.20 | 23,620 | -0.17(-0.86%) |
Aug 01, 2022 | 19.30 | 19.41 | 19.16 | 19.37 | 56,039 | +0.09(+0.46%) |
Jul 29, 2022 | 19.41 | 19.41 | 19.11 | 19.28 | 127,719 | +0.14(+0.72%) |
Jul 28, 2022 | 18.91 | 19.16 | 18.91 | 19.14 | 50,430 | -0.03(-0.15%) |
Jul 27, 2022 | 19.05 | 19.27 | 19.00 | 19.17 | 114,172 | +0.20(+1.03%) |
Jul 26, 2022 | 19.05 | 19.05 | 18.80 | 18.97 | 29,915 | -0.03(-0.15%) |
Jul 25, 2022 | 18.94 | 19.05 | 18.85 | 19.00 | 60,345 | +0.27(+1.46%) |
Jul 22, 2022 | 18.68 | 18.94 | 18.56 | 18.73 | 27,602 | -0.18(-0.93%) |
Jul 21, 2022 | 18.70 | 18.91 | 18.57 | 18.91 | 43,847 | +0.28(+1.53%) |
Jul 20, 2022 | 18.39 | 18.63 | 18.39 | 18.62 | 61,777 | +0.13(+0.69%) |
Jul 19, 2022 | 18.51 | 18.55 | 18.25 | 18.49 | 25,931 | +0.17(+0.91%) |
Jul 18, 2022 | 18.16 | 18.52 | 18.13 | 18.33 | 22,520 | +0.01(+0.05%) |
Jul 15, 2022 | 18.06 | 18.32 | 17.95 | 18.32 | 18,454 | +0.18(+0.97%) |
Jul 14, 2022 | 18.22 | 18.31 | 18.00 | 18.14 | 15,175 | -0.29(-1.59%) |
Jul 13, 2022 | 18.16 | 18.69 | 17.95 | 18.44 | 33,800 | +0.35(+1.95%) |
Jul 12, 2022 | 18.13 | 18.21 | 18.04 | 18.08 | 9,486 | -0.02(-0.11%) |
Jul 11, 2022 | 18.19 | 18.19 | 18.00 | 18.10 | 31,709 | -0.02(-0.11%) |
Jul 08, 2022 | 18.09 | 18.19 | 17.93 | 18.12 | 18,381 | +0.15(+0.82%) |
Jul 07, 2022 | 18.16 | 18.16 | 17.87 | 17.98 | 12,683 | -0.01(-0.05%) |
Jul 06, 2022 | 18.22 | 18.22 | 17.86 | 17.98 | 15,239 | -0.07(-0.38%) |
Jul 05, 2022 | 18.09 | 18.11 | 17.86 | 18.05 | 27,186 | +0.03(+0.16%) |
Jul 01, 2022 | 17.94 | 18.08 | 17.69 | 18.02 | 24,571 | +0.10(+0.55%) |
Jun 30, 2022 | 17.84 | 18.07 | 17.63 | 17.93 | 25,462 | -0.03(-0.16%) |
Jun 29, 2022 | 18.37 | 18.71 | 17.93 | 17.96 | 32,751 | -0.14(-0.76%) |
Jun 28, 2022 | 18.32 | 18.43 | 18.08 | 18.09 | 51,002 | -0.11(-0.63%) |
Jun 27, 2022 | 18.17 | 18.32 | 17.93 | 18.21 | 56,042 | +0.13(+0.74%) |
Jun 24, 2022 | 17.75 | 18.07 | 17.75 | 18.07 | 35,901 | +0.29(+1.60%) |
Jun 23, 2022 | 17.83 | 18.04 | 17.74 | 17.79 | 28,782 | -0.04(-0.21%) |
Jun 22, 2022 | 17.78 | 18.05 | 17.67 | 17.83 | 100,548 | +0.06(+0.32%) |
Jun 21, 2022 | 17.54 | 17.95 | 17.28 | 17.77 | 90,294 | +0.64(+3.73%) |
Jun 17, 2022 | 16.44 | 17.26 | 16.33 | 17.13 | 79,729 | +0.90(+5.55%) |
Jun 16, 2022 | 16.89 | 16.89 | 16.15 | 16.23 | 127,813 | -0.78(-4.58%) |
Jun 15, 2022 | 16.82 | 17.41 | 16.77 | 17.01 | 73,653 | +0.37(+2.23%) |
Jun 14, 2022 | 16.83 | 16.91 | 16.48 | 16.64 | 52,242 | +0.04(+0.23%) |
Jun 13, 2022 | 17.67 | 17.82 | 16.44 | 16.60 | 133,337 | -1.09(-6.18%) |
Jun 10, 2022 | 17.86 | 17.89 | 17.67 | 17.69 | 32,190 | -0.28(-1.53%) |
Jun 09, 2022 | 17.94 | 18.08 | 17.86 | 17.97 | 29,991 | -0.12(-0.68%) |
Jun 08, 2022 | 18.11 | 18.11 | 17.88 | 18.09 | 25,803 | +0.02(+0.11%) |
Jun 07, 2022 | 18.03 | 18.09 | 17.96 | 18.07 | 136,696 | +0.04(+0.21%) |
Jun 06, 2022 | 17.86 | 18.04 | 17.82 | 18.04 | 101,812 | +0.37(+2.10%) |
Jun 03, 2022 | 17.70 | 17.77 | 17.60 | 17.66 | 23,812 | +0.00(+0.00%) |
Jun 02, 2022 | 17.66 | 17.81 | 17.55 | 17.66 | 35,213 | +0.06(+0.32%) |