Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.05 | 20.22 | 19.72 | 19.79 | 141,284 | +0.11(+0.53%) |
Aug 30, 2022 | 20.30 | 20.58 | 19.63 | 19.68 | 311,992 | -0.28(-1.38%) |
Aug 29, 2022 | 20.00 | 20.14 | 19.90 | 19.96 | 352,002 | -0.31(-1.53%) |
Aug 26, 2022 | 21.27 | 21.27 | 20.24 | 20.27 | 456,458 | -0.55(-2.64%) |
Aug 25, 2022 | 20.75 | 21.00 | 20.50 | 20.82 | 611,422 | +0.07(+0.34%) |
Aug 24, 2022 | 20.39 | 20.87 | 20.28 | 20.75 | 388,441 | +0.26(+1.27%) |
Aug 23, 2022 | 20.46 | 20.80 | 20.23 | 20.49 | 253,692 | -0.08(-0.39%) |
Aug 22, 2022 | 20.77 | 20.90 | 20.50 | 20.57 | 280,823 | -0.14(-0.68%) |
Aug 19, 2022 | 21.34 | 21.38 | 20.65 | 20.71 | 376,769 | -0.87(-4.03%) |
Aug 18, 2022 | 21.54 | 21.72 | 21.36 | 21.58 | 298,021 | +0.24(+1.12%) |
Aug 17, 2022 | 21.33 | 21.45 | 21.07 | 21.34 | 294,063 | -0.09(-0.42%) |
Aug 16, 2022 | 21.43 | 21.64 | 21.21 | 21.43 | 461,744 | -0.71(-3.21%) |
Aug 15, 2022 | 21.94 | 23.17 | 21.85 | 22.14 | 569,128 | +1.24(+5.93%) |
Aug 12, 2022 | 20.75 | 21.04 | 20.65 | 20.90 | 281,583 | +0.40(+1.95%) |
Aug 11, 2022 | 20.59 | 20.98 | 20.36 | 20.50 | 639,986 | +0.10(+0.49%) |
Aug 10, 2022 | 20.04 | 20.62 | 19.46 | 20.40 | 336,368 | +0.99(+5.10%) |
Aug 09, 2022 | 19.68 | 19.95 | 19.35 | 19.41 | 700,518 | -1.39(-6.68%) |
Aug 08, 2022 | 20.64 | 21.25 | 20.39 | 20.80 | 507,980 | -0.30(-1.42%) |
Aug 05, 2022 | 20.91 | 21.11 | 20.64 | 21.10 | 375,858 | -0.27(-1.26%) |
Aug 04, 2022 | 20.87 | 21.43 | 20.65 | 21.37 | 330,507 | +0.50(+2.40%) |
Aug 03, 2022 | 20.74 | 20.89 | 20.52 | 20.87 | 312,967 | +0.14(+0.68%) |
Aug 02, 2022 | 20.80 | 21.08 | 20.64 | 20.73 | 249,346 | -0.14(-0.67%) |
Aug 01, 2022 | 20.85 | 20.98 | 20.45 | 20.87 | 390,762 | +0.00(+0.00%) |
Jul 29, 2022 | 21.00 | 21.23 | 20.62 | 20.87 | 342,653 | -0.06(-0.29%) |
Jul 28, 2022 | 20.96 | 21.43 | 20.50 | 20.93 | 230,906 | -0.19(-0.90%) |
Jul 27, 2022 | 20.81 | 21.38 | 20.50 | 21.12 | 286,179 | +0.72(+3.53%) |
Jul 26, 2022 | 20.33 | 20.63 | 20.31 | 20.40 | 579,494 | +0.15(+0.74%) |
Jul 25, 2022 | 19.91 | 20.36 | 19.91 | 20.25 | 662,023 | +0.46(+2.32%) |
Jul 22, 2022 | 19.65 | 20.13 | 19.63 | 19.79 | 293,692 | -0.30(-1.49%) |
Jul 21, 2022 | 20.00 | 20.15 | 19.40 | 20.09 | 251,919 | +0.37(+1.88%) |
Jul 20, 2022 | 19.79 | 20.13 | 19.67 | 19.72 | 351,577 | -0.23(-1.15%) |
Jul 19, 2022 | 19.30 | 20.00 | 19.30 | 19.95 | 872,997 | +0.66(+3.42%) |
Jul 18, 2022 | 19.10 | 19.58 | 19.10 | 19.29 | 344,093 | +0.18(+0.94%) |
Jul 15, 2022 | 19.14 | 19.39 | 18.88 | 19.11 | 288,820 | +0.11(+0.58%) |
Jul 14, 2022 | 19.00 | 19.65 | 18.88 | 19.00 | 567,042 | -0.37(-1.91%) |
Jul 13, 2022 | 19.06 | 19.54 | 19.06 | 19.37 | 305,248 | +0.33(+1.73%) |
Jul 12, 2022 | 19.34 | 19.34 | 19.00 | 19.04 | 356,249 | -0.30(-1.55%) |
Jul 11, 2022 | 19.80 | 19.97 | 19.34 | 19.34 | 518,961 | -0.68(-3.40%) |
Jul 08, 2022 | 19.75 | 20.28 | 19.52 | 20.02 | 487,523 | -0.05(-0.25%) |
Jul 07, 2022 | 19.51 | 20.11 | 19.51 | 20.07 | 422,970 | +0.28(+1.39%) |
Jul 06, 2022 | 19.70 | 19.87 | 19.32 | 19.79 | 417,713 | +0.11(+0.58%) |
Jul 05, 2022 | 19.10 | 19.70 | 19.10 | 19.68 | 623,026 | +0.39(+2.02%) |
Jul 01, 2022 | 19.15 | 19.35 | 18.77 | 19.29 | 282,425 | +0.01(+0.05%) |
Jun 30, 2022 | 19.00 | 19.66 | 18.92 | 19.28 | 263,477 | -0.09(-0.46%) |
Jun 29, 2022 | 19.90 | 19.90 | 19.10 | 19.37 | 564,564 | -0.16(-0.82%) |
Jun 28, 2022 | 19.64 | 20.16 | 19.50 | 19.53 | 482,073 | -0.29(-1.46%) |
Jun 27, 2022 | 20.00 | 20.02 | 19.74 | 19.82 | 467,170 | +0.20(+1.02%) |
Jun 24, 2022 | 19.46 | 19.80 | 19.12 | 19.62 | 560,874 | +0.66(+3.48%) |
Jun 23, 2022 | 18.57 | 19.00 | 18.57 | 18.96 | 446,429 | +0.47(+2.54%) |
Jun 22, 2022 | 18.55 | 18.79 | 18.30 | 18.49 | 564,372 | -0.17(-0.91%) |
Jun 21, 2022 | 18.43 | 18.80 | 18.22 | 18.66 | 848,440 | +0.89(+5.01%) |
Jun 17, 2022 | 17.95 | 18.30 | 17.57 | 17.77 | 779,654 | -0.26(-1.44%) |
Jun 16, 2022 | 18.17 | 18.95 | 17.90 | 18.03 | 1,888,703 | -1.01(-5.30%) |
Jun 15, 2022 | 18.61 | 19.20 | 18.57 | 19.04 | 1,141,193 | +0.43(+2.31%) |
Jun 14, 2022 | 18.67 | 20.94 | 18.34 | 18.61 | 655,609 | +0.27(+1.47%) |
Jun 13, 2022 | 19.05 | 19.29 | 18.26 | 18.34 | 1,488,126 | -1.77(-8.79%) |
Jun 10, 2022 | 20.50 | 20.58 | 19.94 | 20.11 | 1,308,889 | -0.58(-2.81%) |
Jun 09, 2022 | 21.00 | 21.30 | 20.69 | 20.69 | 712,716 | -0.36(-1.71%) |
Jun 08, 2022 | 20.65 | 21.07 | 20.54 | 21.05 | 899,622 | +0.21(+1.01%) |
Jun 07, 2022 | 20.48 | 20.89 | 20.27 | 20.84 | 519,782 | +0.10(+0.48%) |
Jun 06, 2022 | 20.75 | 21.05 | 20.70 | 20.74 | 893,013 | +0.36(+1.77%) |
Jun 03, 2022 | 20.50 | 20.77 | 20.25 | 20.38 | 351,412 | -0.39(-1.89%) |
Jun 02, 2022 | 20.31 | 20.83 | 20.31 | 20.77 | 394,371 | +0.59(+2.94%) |