Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.03 | 20.10 | 19.31 | 19.33 | 384,413 | -0.69(-3.46%) |
Aug 30, 2022 | 20.39 | 20.41 | 19.85 | 20.02 | 696,146 | -0.22(-1.11%) |
Aug 29, 2022 | 20.49 | 20.51 | 20.22 | 20.25 | 267,742 | -0.37(-1.80%) |
Aug 26, 2022 | 21.21 | 21.25 | 20.62 | 20.62 | 253,031 | -0.61(-2.90%) |
Aug 25, 2022 | 21.19 | 21.41 | 20.99 | 21.23 | 303,484 | +0.14(+0.65%) |
Aug 24, 2022 | 21.27 | 21.42 | 21.06 | 21.10 | 356,009 | -0.22(-1.05%) |
Aug 23, 2022 | 21.63 | 21.86 | 21.30 | 21.32 | 394,540 | -0.30(-1.40%) |
Aug 22, 2022 | 21.59 | 21.76 | 21.10 | 21.62 | 377,845 | -0.07(-0.31%) |
Aug 19, 2022 | 21.81 | 21.88 | 21.58 | 21.69 | 950,741 | -0.13(-0.58%) |
Aug 18, 2022 | 21.76 | 22.03 | 21.69 | 21.82 | 290,150 | +0.19(+0.86%) |
Aug 17, 2022 | 22.32 | 22.34 | 21.31 | 21.63 | 556,588 | -1.18(-5.18%) |
Aug 16, 2022 | 22.22 | 22.86 | 22.22 | 22.82 | 454,394 | +0.47(+2.10%) |
Aug 15, 2022 | 22.14 | 22.47 | 22.05 | 22.35 | 431,573 | +0.02(+0.09%) |
Aug 12, 2022 | 22.15 | 22.38 | 21.98 | 22.33 | 337,581 | +0.18(+0.79%) |
Aug 11, 2022 | 21.90 | 22.36 | 21.87 | 22.15 | 314,918 | +0.36(+1.66%) |
Aug 10, 2022 | 21.47 | 21.94 | 21.31 | 21.79 | 389,695 | +0.53(+2.48%) |
Aug 09, 2022 | 21.47 | 21.63 | 21.09 | 21.26 | 404,108 | -0.16(-0.73%) |
Aug 08, 2022 | 21.23 | 21.45 | 21.08 | 21.42 | 300,586 | +0.23(+1.11%) |
Aug 05, 2022 | 20.97 | 21.32 | 20.87 | 21.19 | 440,149 | +0.15(+0.70%) |
Aug 04, 2022 | 21.17 | 21.20 | 20.79 | 21.04 | 269,937 | +0.01(+0.05%) |
Aug 03, 2022 | 20.70 | 21.17 | 20.61 | 21.03 | 358,235 | +0.36(+1.75%) |
Aug 02, 2022 | 20.86 | 20.95 | 20.44 | 20.67 | 328,068 | -0.24(-1.17%) |
Aug 01, 2022 | 21.06 | 21.16 | 20.64 | 20.91 | 318,410 | -0.13(-0.60%) |
Jul 29, 2022 | 21.04 | 21.28 | 20.75 | 21.04 | 533,360 | +0.19(+0.89%) |
Jul 28, 2022 | 19.95 | 20.90 | 19.89 | 20.85 | 548,868 | +1.01(+5.06%) |
Jul 27, 2022 | 19.71 | 20.00 | 19.29 | 19.85 | 435,577 | +0.14(+0.69%) |
Jul 26, 2022 | 19.25 | 19.78 | 19.05 | 19.71 | 499,616 | +0.46(+2.38%) |
Jul 25, 2022 | 19.25 | 19.49 | 19.19 | 19.25 | 365,863 | +0.09(+0.46%) |
Jul 22, 2022 | 19.24 | 19.56 | 19.03 | 19.17 | 497,927 | -0.02(-0.10%) |
Jul 21, 2022 | 19.40 | 19.82 | 18.96 | 19.19 | 594,716 | -0.31(-1.60%) |
Jul 20, 2022 | 19.58 | 19.84 | 18.97 | 19.50 | 717,356 | -0.22(-1.14%) |
Jul 19, 2022 | 17.14 | 20.00 | 17.06 | 19.72 | 2,290,878 | +2.99(+17.84%) |
Jul 18, 2022 | 16.89 | 17.10 | 16.74 | 16.74 | 407,874 | -0.18(-1.04%) |
Jul 15, 2022 | 16.92 | 17.05 | 16.83 | 16.91 | 273,107 | +0.20(+1.17%) |
Jul 14, 2022 | 16.44 | 16.74 | 16.36 | 16.72 | 189,310 | +0.12(+0.71%) |
Jul 13, 2022 | 16.45 | 16.69 | 16.29 | 16.60 | 288,203 | +0.08(+0.47%) |
Jul 12, 2022 | 16.44 | 16.82 | 16.32 | 16.52 | 262,333 | +0.10(+0.59%) |
Jul 11, 2022 | 16.22 | 16.52 | 16.20 | 16.42 | 307,019 | +0.11(+0.66%) |
Jul 08, 2022 | 16.42 | 16.43 | 16.23 | 16.32 | 269,653 | -0.05(-0.30%) |
Jul 07, 2022 | 16.23 | 16.43 | 16.14 | 16.37 | 351,006 | +0.26(+1.64%) |
Jul 06, 2022 | 16.42 | 16.47 | 15.74 | 16.10 | 305,237 | -0.32(-1.96%) |
Jul 05, 2022 | 16.27 | 16.49 | 16.11 | 16.42 | 431,222 | -0.02(-0.12%) |
Jul 01, 2022 | 16.27 | 16.57 | 16.19 | 16.44 | 298,951 | +0.03(+0.18%) |
Jun 30, 2022 | 16.14 | 16.47 | 16.03 | 16.41 | 265,011 | +0.08(+0.48%) |
Jun 29, 2022 | 16.46 | 16.56 | 16.18 | 16.34 | 299,106 | -0.07(-0.42%) |
Jun 28, 2022 | 16.90 | 17.18 | 16.38 | 16.40 | 284,970 | -0.46(-2.72%) |
Jun 27, 2022 | 16.73 | 17.17 | 16.54 | 16.86 | 364,384 | +0.37(+2.25%) |
Jun 24, 2022 | 16.17 | 16.78 | 16.17 | 16.49 | 1,977,347 | +0.42(+2.61%) |
Jun 23, 2022 | 16.15 | 16.16 | 15.92 | 16.07 | 259,845 | +0.13(+0.80%) |
Jun 22, 2022 | 16.06 | 16.40 | 15.79 | 15.95 | 302,825 | -0.19(-1.15%) |
Jun 21, 2022 | 15.94 | 16.25 | 15.72 | 16.13 | 533,125 | +0.29(+1.85%) |
Jun 17, 2022 | 16.56 | 16.64 | 15.76 | 15.84 | 910,986 | -0.65(-3.96%) |
Jun 16, 2022 | 17.09 | 17.09 | 16.35 | 16.49 | 398,143 | -0.76(-4.41%) |
Jun 15, 2022 | 16.83 | 17.41 | 16.83 | 17.25 | 656,544 | +0.42(+2.49%) |
Jun 14, 2022 | 17.09 | 17.38 | 16.61 | 16.83 | 563,643 | -0.09(-0.52%) |
Jun 13, 2022 | 16.76 | 17.12 | 16.56 | 16.92 | 588,237 | +0.02(+0.12%) |
Jun 10, 2022 | 17.11 | 17.25 | 16.88 | 16.90 | 331,832 | -0.34(-1.97%) |
Jun 09, 2022 | 17.05 | 17.38 | 17.03 | 17.24 | 415,738 | +0.11(+0.62%) |
Jun 08, 2022 | 17.44 | 17.48 | 16.99 | 17.13 | 372,334 | -0.30(-1.73%) |
Jun 07, 2022 | 17.50 | 17.55 | 17.10 | 17.44 | 520,520 | -0.19(-1.10%) |
Jun 06, 2022 | 17.58 | 17.69 | 17.35 | 17.63 | 283,595 | +0.12(+0.67%) |
Jun 03, 2022 | 17.21 | 17.55 | 17.03 | 17.51 | 278,498 | +0.28(+1.64%) |
Jun 02, 2022 | 17.11 | 17.39 | 17.08 | 17.23 | 227,066 | +0.20(+1.20%) |