Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.58 | 21.22 | 20.43 | 20.88 | 1,012,258 | -0.14(-0.67%) |
Aug 30, 2022 | 21.49 | 21.49 | 20.84 | 21.02 | 1,008,864 | -0.79(-3.63%) |
Aug 29, 2022 | 21.46 | 22.10 | 21.41 | 21.82 | 750,250 | +0.31(+1.45%) |
Aug 26, 2022 | 21.74 | 21.94 | 21.40 | 21.50 | 936,637 | -0.25(-1.17%) |
Aug 25, 2022 | 21.70 | 21.84 | 21.54 | 21.76 | 710,807 | +0.16(+0.74%) |
Aug 24, 2022 | 21.34 | 21.62 | 21.25 | 21.60 | 786,473 | +0.29(+1.37%) |
Aug 23, 2022 | 20.92 | 21.52 | 20.92 | 21.31 | 1,304,346 | +0.69(+3.34%) |
Aug 22, 2022 | 20.48 | 20.74 | 20.13 | 20.62 | 1,160,056 | -0.02(-0.09%) |
Aug 19, 2022 | 20.63 | 20.77 | 20.50 | 20.64 | 830,712 | -0.04(-0.18%) |
Aug 18, 2022 | 20.28 | 20.71 | 20.28 | 20.68 | 757,818 | +0.59(+2.96%) |
Aug 17, 2022 | 19.87 | 20.29 | 19.80 | 20.08 | 1,174,457 | +0.17(+0.85%) |
Aug 16, 2022 | 20.03 | 20.24 | 19.81 | 19.91 | 697,323 | -0.06(-0.28%) |
Aug 15, 2022 | 19.73 | 20.06 | 19.42 | 19.97 | 925,930 | -0.40(-1.94%) |
Aug 12, 2022 | 20.12 | 20.37 | 19.98 | 20.36 | 724,628 | +0.17(+0.84%) |
Aug 11, 2022 | 19.85 | 20.37 | 19.84 | 20.19 | 1,933,095 | +0.70(+3.58%) |
Aug 10, 2022 | 19.46 | 19.60 | 19.01 | 19.50 | 720,170 | +0.13(+0.68%) |
Aug 09, 2022 | 19.21 | 19.58 | 19.21 | 19.37 | 459,368 | +0.36(+1.88%) |
Aug 08, 2022 | 18.88 | 19.17 | 18.86 | 19.01 | 602,555 | +0.11(+0.60%) |
Aug 05, 2022 | 18.30 | 19.07 | 18.28 | 18.89 | 982,360 | +0.37(+1.98%) |
Aug 04, 2022 | 19.10 | 19.16 | 18.45 | 18.53 | 2,065,283 | -0.72(-3.72%) |
Aug 03, 2022 | 19.90 | 19.90 | 19.08 | 19.24 | 1,202,989 | -0.52(-2.62%) |
Aug 02, 2022 | 19.77 | 19.97 | 19.58 | 19.76 | 884,508 | -0.03(-0.14%) |
Aug 01, 2022 | 19.87 | 19.93 | 19.53 | 19.79 | 1,205,223 | -0.44(-2.19%) |
Jul 29, 2022 | 19.79 | 20.29 | 19.77 | 20.23 | 888,712 | +0.83(+4.27%) |
Jul 28, 2022 | 19.54 | 19.65 | 19.05 | 19.40 | 756,508 | +0.08(+0.44%) |
Jul 27, 2022 | 19.01 | 19.41 | 18.81 | 19.32 | 786,661 | +0.46(+2.45%) |
Jul 26, 2022 | 19.26 | 19.33 | 18.72 | 18.86 | 646,105 | -0.14(-0.74%) |
Jul 25, 2022 | 18.51 | 19.01 | 18.33 | 19.00 | 788,379 | +0.73(+4.02%) |
Jul 22, 2022 | 18.46 | 18.70 | 18.16 | 18.26 | 798,342 | -0.19(-1.02%) |
Jul 21, 2022 | 18.30 | 18.46 | 17.91 | 18.45 | 1,257,730 | -0.34(-1.81%) |
Jul 20, 2022 | 18.38 | 18.86 | 18.27 | 18.79 | 793,421 | +0.25(+1.32%) |
Jul 19, 2022 | 17.96 | 18.58 | 17.93 | 18.55 | 816,664 | +0.58(+3.25%) |
Jul 18, 2022 | 17.96 | 18.23 | 17.89 | 17.96 | 1,092,223 | +0.39(+2.20%) |
Jul 15, 2022 | 17.61 | 17.62 | 17.26 | 17.58 | 930,858 | +0.31(+1.80%) |
Jul 14, 2022 | 17.00 | 17.27 | 16.71 | 17.26 | 1,492,283 | -0.30(-1.72%) |
Jul 13, 2022 | 17.29 | 17.90 | 17.29 | 17.57 | 2,022,867 | +0.00(+0.00%) |
Jul 12, 2022 | 17.47 | 17.67 | 17.25 | 17.57 | 1,057,916 | -0.36(-2.00%) |
Jul 11, 2022 | 17.87 | 18.08 | 17.68 | 17.92 | 656,880 | -0.19(-1.04%) |
Jul 08, 2022 | 18.32 | 18.41 | 17.85 | 18.11 | 768,772 | +0.00(+0.00%) |
Jul 07, 2022 | 17.86 | 18.25 | 17.86 | 18.11 | 1,236,898 | +0.70(+4.00%) |
Jul 06, 2022 | 17.53 | 17.84 | 16.88 | 17.41 | 2,979,962 | -0.33(-1.86%) |
Jul 05, 2022 | 18.19 | 18.19 | 17.36 | 17.74 | 2,198,438 | -0.78(-4.22%) |
Jul 01, 2022 | 18.47 | 18.60 | 17.90 | 18.53 | 1,273,766 | +0.25(+1.34%) |
Jun 30, 2022 | 18.29 | 18.75 | 18.11 | 18.28 | 2,176,311 | -0.43(-2.32%) |
Jun 29, 2022 | 19.66 | 19.72 | 18.67 | 18.72 | 1,909,849 | -0.67(-3.45%) |
Jun 28, 2022 | 19.38 | 19.70 | 19.09 | 19.38 | 1,585,708 | +0.51(+2.70%) |
Jun 27, 2022 | 18.56 | 19.01 | 18.51 | 18.88 | 1,571,230 | +0.56(+3.04%) |
Jun 24, 2022 | 18.31 | 18.68 | 18.08 | 18.32 | 1,628,812 | +0.32(+1.78%) |
Jun 23, 2022 | 18.85 | 18.96 | 17.72 | 18.00 | 2,571,715 | -0.74(-3.92%) |
Jun 22, 2022 | 18.69 | 19.09 | 18.51 | 18.73 | 1,861,962 | -0.86(-4.38%) |
Jun 21, 2022 | 19.11 | 19.72 | 19.11 | 19.59 | 1,782,558 | +0.96(+5.16%) |
Jun 17, 2022 | 19.66 | 19.76 | 18.40 | 18.63 | 3,580,964 | -1.11(-5.64%) |
Jun 16, 2022 | 20.40 | 20.48 | 19.59 | 19.74 | 2,659,007 | -1.20(-5.75%) |
Jun 15, 2022 | 21.33 | 21.44 | 20.57 | 20.95 | 2,557,066 | -0.39(-1.84%) |
Jun 14, 2022 | 21.74 | 22.03 | 21.04 | 21.34 | 2,155,064 | -0.05(-0.22%) |
Jun 13, 2022 | 21.83 | 21.88 | 20.93 | 21.39 | 3,289,492 | -1.18(-5.21%) |
Jun 10, 2022 | 22.75 | 23.03 | 22.29 | 22.56 | 2,208,349 | -0.41(-1.79%) |
Jun 09, 2022 | 23.33 | 23.42 | 22.94 | 22.97 | 1,651,456 | -0.52(-2.22%) |
Jun 08, 2022 | 23.61 | 23.77 | 23.36 | 23.50 | 1,644,097 | -0.04(-0.16%) |
Jun 07, 2022 | 22.76 | 23.53 | 22.75 | 23.53 | 2,196,091 | +0.76(+3.32%) |
Jun 06, 2022 | 22.88 | 22.90 | 22.62 | 22.78 | 1,332,899 | +0.01(+0.04%) |
Jun 03, 2022 | 22.50 | 22.83 | 22.50 | 22.77 | 1,169,549 | +0.27(+1.20%) |
Jun 02, 2022 | 22.38 | 22.64 | 22.25 | 22.50 | 1,117,242 | -0.04(-0.17%) |