Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 19.07 | 19.20 | 18.93 | 18.93 | 1,210,884 | +0.13(+0.71%) |
Aug 30, 2022 | 18.88 | 18.98 | 18.75 | 18.80 | 659,556 | +0.17(+0.90%) |
Aug 29, 2022 | 18.62 | 18.69 | 18.58 | 18.63 | 518,374 | -0.04(-0.24%) |
Aug 26, 2022 | 19.00 | 19.04 | 18.64 | 18.67 | 342,139 | -0.54(-2.81%) |
Aug 25, 2022 | 19.13 | 19.21 | 19.06 | 19.21 | 485,367 | +0.46(+2.46%) |
Aug 24, 2022 | 18.77 | 18.80 | 18.68 | 18.75 | 679,443 | -0.04(-0.19%) |
Aug 23, 2022 | 18.74 | 18.96 | 18.72 | 18.79 | 379,889 | -0.01(-0.05%) |
Aug 22, 2022 | 18.72 | 18.93 | 18.72 | 18.80 | 610,480 | +0.04(+0.19%) |
Aug 19, 2022 | 18.66 | 18.78 | 18.64 | 18.76 | 294,411 | -0.13(-0.70%) |
Aug 18, 2022 | 19.01 | 19.02 | 18.81 | 18.89 | 619,357 | -0.22(-1.16%) |
Aug 17, 2022 | 19.32 | 19.38 | 19.07 | 19.11 | 494,084 | -0.45(-2.31%) |
Aug 16, 2022 | 19.53 | 19.66 | 19.46 | 19.57 | 531,001 | -0.03(-0.14%) |
Aug 15, 2022 | 19.42 | 19.60 | 19.37 | 19.59 | 371,804 | +0.04(+0.18%) |
Aug 12, 2022 | 19.59 | 19.65 | 19.47 | 19.56 | 400,452 | -0.12(-0.63%) |
Aug 11, 2022 | 19.89 | 19.97 | 19.66 | 19.68 | 406,470 | -0.20(-1.03%) |
Aug 10, 2022 | 19.76 | 19.97 | 19.76 | 19.89 | 366,763 | +0.05(+0.27%) |
Aug 09, 2022 | 19.97 | 20.07 | 19.70 | 19.83 | 308,578 | -0.25(-1.24%) |
Aug 08, 2022 | 19.98 | 20.21 | 19.98 | 20.08 | 418,101 | +0.10(+0.49%) |
Aug 05, 2022 | 19.96 | 20.05 | 19.92 | 19.98 | 312,267 | -0.02(-0.09%) |
Aug 04, 2022 | 20.02 | 20.08 | 19.96 | 20.00 | 280,095 | +0.05(+0.27%) |
Aug 03, 2022 | 19.89 | 20.02 | 19.85 | 19.95 | 252,473 | +0.18(+0.90%) |
Aug 02, 2022 | 20.01 | 20.01 | 19.74 | 19.77 | 284,877 | -0.44(-2.19%) |
Aug 01, 2022 | 20.20 | 20.33 | 20.17 | 20.21 | 293,857 | -0.12(-0.57%) |
Jul 29, 2022 | 20.28 | 20.34 | 20.14 | 20.33 | 268,241 | +0.05(+0.26%) |
Jul 28, 2022 | 20.13 | 20.28 | 20.00 | 20.28 | 302,879 | +0.21(+1.06%) |
Jul 27, 2022 | 19.91 | 20.13 | 19.82 | 20.06 | 419,624 | +0.29(+1.48%) |
Jul 26, 2022 | 19.65 | 19.85 | 19.59 | 19.77 | 353,156 | +0.27(+1.41%) |
Jul 25, 2022 | 19.62 | 19.71 | 19.45 | 19.50 | 436,916 | -0.03(-0.14%) |
Jul 22, 2022 | 19.50 | 19.58 | 19.40 | 19.52 | 436,127 | -0.09(-0.45%) |
Jul 21, 2022 | 19.59 | 19.65 | 19.46 | 19.61 | 402,205 | -0.33(-1.65%) |
Jul 20, 2022 | 19.99 | 20.05 | 19.74 | 19.94 | 655,004 | -0.73(-3.52%) |
Jul 19, 2022 | 20.54 | 20.78 | 20.46 | 20.67 | 525,889 | +0.13(+0.65%) |
Jul 18, 2022 | 20.52 | 20.60 | 20.43 | 20.53 | 488,279 | +0.27(+1.31%) |
Jul 15, 2022 | 20.70 | 20.78 | 20.06 | 20.27 | 619,497 | -0.16(-0.78%) |
Jul 14, 2022 | 20.28 | 20.46 | 20.18 | 20.43 | 336,907 | -0.51(-2.41%) |
Jul 13, 2022 | 20.75 | 21.03 | 20.75 | 20.93 | 326,865 | +0.24(+1.16%) |
Jul 12, 2022 | 20.51 | 20.99 | 20.51 | 20.69 | 762,255 | +0.28(+1.39%) |
Jul 11, 2022 | 20.44 | 20.53 | 20.28 | 20.41 | 462,774 | +0.10(+0.48%) |
Jul 08, 2022 | 20.16 | 20.36 | 20.11 | 20.31 | 625,225 | +0.27(+1.33%) |
Jul 07, 2022 | 20.17 | 20.32 | 20.05 | 20.05 | 527,058 | -0.12(-0.62%) |
Jul 06, 2022 | 20.14 | 20.26 | 20.03 | 20.17 | 355,623 | -0.02(-0.09%) |
Jul 05, 2022 | 20.08 | 20.22 | 19.83 | 20.19 | 329,927 | +0.16(+0.80%) |
Jul 01, 2022 | 19.78 | 20.07 | 19.74 | 20.03 | 293,789 | +0.24(+1.21%) |
Jun 30, 2022 | 19.73 | 20.02 | 19.64 | 19.79 | 489,476 | -0.23(-1.15%) |
Jun 29, 2022 | 20.05 | 20.09 | 19.94 | 20.02 | 336,451 | -0.11(-0.57%) |
Jun 28, 2022 | 20.48 | 20.58 | 20.13 | 20.13 | 387,940 | -0.29(-1.41%) |
Jun 27, 2022 | 20.46 | 20.50 | 20.32 | 20.42 | 377,902 | -0.06(-0.30%) |
Jun 24, 2022 | 20.13 | 20.50 | 20.13 | 20.48 | 602,569 | +0.56(+2.80%) |
Jun 23, 2022 | 19.89 | 20.09 | 19.75 | 19.92 | 564,111 | +0.26(+1.33%) |
Jun 22, 2022 | 19.53 | 19.79 | 19.46 | 19.66 | 530,880 | -0.24(-1.23%) |
Jun 21, 2022 | 19.80 | 19.92 | 19.63 | 19.91 | 683,268 | +0.48(+2.47%) |
Jun 17, 2022 | 19.38 | 19.63 | 19.36 | 19.43 | 966,966 | +0.33(+1.74%) |
Jun 16, 2022 | 19.14 | 19.16 | 18.87 | 19.09 | 632,552 | -0.66(-3.36%) |
Jun 15, 2022 | 19.72 | 19.94 | 19.47 | 19.76 | 567,798 | -0.26(-1.31%) |
Jun 14, 2022 | 20.19 | 20.19 | 19.86 | 20.02 | 468,299 | -0.18(-0.91%) |
Jun 13, 2022 | 20.53 | 20.56 | 20.19 | 20.20 | 441,095 | -0.58(-2.81%) |
Jun 10, 2022 | 21.01 | 21.01 | 20.74 | 20.79 | 397,843 | -0.25(-1.20%) |
Jun 09, 2022 | 21.39 | 21.43 | 21.04 | 21.04 | 351,302 | -0.45(-2.11%) |
Jun 08, 2022 | 21.73 | 21.75 | 21.47 | 21.49 | 329,449 | -0.37(-1.68%) |
Jun 07, 2022 | 21.69 | 21.87 | 21.61 | 21.86 | 307,088 | +0.01(+0.04%) |
Jun 06, 2022 | 22.09 | 22.09 | 21.83 | 21.85 | 192,686 | -0.09(-0.40%) |
Jun 03, 2022 | 22.08 | 22.12 | 21.85 | 21.94 | 329,683 | -0.27(-1.22%) |
Jun 02, 2022 | 22.04 | 22.25 | 21.80 | 22.21 | 386,478 | +0.03(+0.16%) |