Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 19.99 | 20.00 | 19.60 | 19.78 | 282,185 | -0.21(-1.06%) |
Aug 30, 2022 | 20.34 | 20.47 | 19.91 | 20.00 | 79,623 | -0.41(-2.03%) |
Aug 29, 2022 | 20.34 | 20.68 | 20.33 | 20.41 | 66,657 | -0.12(-0.56%) |
Aug 26, 2022 | 21.30 | 21.34 | 20.50 | 20.53 | 72,593 | -0.88(-4.10%) |
Aug 25, 2022 | 20.87 | 21.41 | 20.69 | 21.40 | 80,338 | +0.66(+3.16%) |
Aug 24, 2022 | 20.88 | 20.88 | 20.58 | 20.75 | 58,892 | -0.03(-0.14%) |
Aug 23, 2022 | 21.19 | 21.27 | 20.76 | 20.78 | 67,460 | -0.49(-2.31%) |
Aug 22, 2022 | 21.88 | 21.88 | 21.16 | 21.27 | 166,942 | -0.66(-2.99%) |
Aug 19, 2022 | 21.85 | 22.00 | 21.68 | 21.92 | 136,994 | +0.04(+0.18%) |
Aug 18, 2022 | 21.43 | 22.08 | 21.43 | 21.89 | 84,861 | +0.45(+2.11%) |
Aug 17, 2022 | 21.59 | 21.59 | 21.25 | 21.43 | 103,976 | -0.35(-1.59%) |
Aug 16, 2022 | 21.44 | 21.99 | 21.41 | 21.78 | 104,348 | +0.23(+1.07%) |
Aug 15, 2022 | 21.24 | 21.68 | 21.24 | 21.55 | 70,295 | +0.13(+0.63%) |
Aug 12, 2022 | 21.26 | 21.50 | 21.21 | 21.41 | 88,895 | +0.19(+0.91%) |
Aug 11, 2022 | 21.26 | 21.40 | 21.17 | 21.22 | 90,341 | +0.02(+0.09%) |
Aug 10, 2022 | 21.99 | 22.04 | 20.77 | 21.20 | 173,539 | +0.40(+1.95%) |
Aug 09, 2022 | 20.61 | 20.87 | 20.49 | 20.80 | 85,946 | +0.04(+0.19%) |
Aug 08, 2022 | 20.80 | 20.90 | 20.60 | 20.76 | 81,080 | +0.02(+0.09%) |
Aug 05, 2022 | 20.51 | 20.84 | 20.51 | 20.74 | 73,549 | +0.04(+0.19%) |
Aug 04, 2022 | 21.26 | 21.26 | 20.57 | 20.70 | 78,535 | -0.57(-2.67%) |
Aug 03, 2022 | 20.86 | 21.36 | 20.86 | 21.27 | 103,074 | +0.46(+2.22%) |
Aug 02, 2022 | 20.96 | 21.10 | 20.79 | 20.81 | 140,087 | -0.12(-0.55%) |
Aug 01, 2022 | 20.07 | 21.09 | 20.07 | 20.92 | 126,926 | +0.71(+3.53%) |
Jul 29, 2022 | 20.27 | 20.44 | 20.19 | 20.21 | 156,723 | -0.10(-0.47%) |
Jul 28, 2022 | 20.12 | 20.40 | 19.85 | 20.30 | 55,957 | +0.10(+0.48%) |
Jul 27, 2022 | 19.92 | 20.39 | 19.82 | 20.21 | 104,771 | +0.42(+2.14%) |
Jul 26, 2022 | 19.39 | 19.78 | 19.36 | 19.78 | 134,598 | +0.43(+2.24%) |
Jul 25, 2022 | 19.52 | 19.62 | 19.23 | 19.35 | 248,805 | -0.08(-0.40%) |
Jul 22, 2022 | 19.63 | 19.70 | 19.23 | 19.43 | 113,730 | -0.17(-0.88%) |
Jul 21, 2022 | 19.51 | 19.65 | 19.17 | 19.60 | 58,202 | -0.04(-0.20%) |
Jul 20, 2022 | 19.34 | 19.72 | 19.12 | 19.64 | 158,541 | +0.29(+1.49%) |
Jul 19, 2022 | 19.00 | 19.44 | 19.00 | 19.35 | 70,908 | +0.41(+2.19%) |
Jul 18, 2022 | 19.19 | 19.19 | 18.89 | 18.94 | 68,927 | -0.05(-0.25%) |
Jul 15, 2022 | 19.01 | 19.30 | 18.56 | 18.98 | 202,293 | +0.36(+1.91%) |
Jul 14, 2022 | 18.44 | 18.67 | 18.26 | 18.63 | 79,070 | -0.03(-0.15%) |
Jul 13, 2022 | 18.57 | 18.80 | 18.43 | 18.66 | 276,126 | +0.01(+0.05%) |
Jul 12, 2022 | 18.67 | 18.83 | 18.45 | 18.65 | 102,257 | -0.14(-0.77%) |
Jul 11, 2022 | 19.34 | 19.36 | 18.67 | 18.79 | 109,514 | -0.78(-3.99%) |
Jul 08, 2022 | 18.93 | 19.64 | 18.92 | 19.57 | 198,615 | +0.48(+2.52%) |
Jul 07, 2022 | 18.89 | 19.24 | 18.84 | 19.09 | 135,212 | +0.27(+1.43%) |
Jul 06, 2022 | 18.51 | 18.82 | 18.40 | 18.82 | 93,720 | +0.17(+0.93%) |
Jul 05, 2022 | 18.36 | 18.65 | 18.19 | 18.65 | 147,293 | +0.06(+0.31%) |
Jul 01, 2022 | 18.20 | 18.62 | 18.13 | 18.59 | 97,382 | +0.31(+1.69%) |
Jun 30, 2022 | 17.87 | 18.33 | 17.70 | 18.28 | 118,470 | +0.34(+1.88%) |
Jun 29, 2022 | 18.20 | 18.29 | 17.85 | 17.94 | 73,212 | -0.19(-1.06%) |
Jun 28, 2022 | 18.48 | 18.84 | 18.11 | 18.14 | 115,964 | -0.21(-1.16%) |
Jun 27, 2022 | 18.45 | 18.62 | 18.28 | 18.35 | 98,972 | -0.09(-0.47%) |
Jun 24, 2022 | 17.90 | 18.51 | 17.83 | 18.44 | 261,348 | +0.65(+3.63%) |
Jun 23, 2022 | 17.50 | 17.86 | 17.50 | 17.79 | 96,706 | +0.26(+1.48%) |
Jun 22, 2022 | 17.75 | 18.10 | 17.49 | 17.53 | 145,894 | -0.47(-2.61%) |
Jun 21, 2022 | 17.54 | 18.33 | 17.51 | 18.00 | 174,802 | +0.57(+3.30%) |
Jun 17, 2022 | 17.68 | 17.96 | 17.39 | 17.42 | 262,495 | -0.26(-1.46%) |
Jun 16, 2022 | 17.94 | 17.94 | 17.20 | 17.68 | 153,278 | -0.47(-2.59%) |
Jun 15, 2022 | 18.19 | 18.69 | 18.00 | 18.15 | 151,489 | +0.15(+0.85%) |
Jun 14, 2022 | 18.19 | 18.31 | 17.81 | 18.00 | 147,928 | -0.20(-1.10%) |
Jun 13, 2022 | 18.54 | 18.63 | 18.10 | 18.20 | 138,914 | -0.62(-3.31%) |
Jun 10, 2022 | 18.92 | 19.04 | 18.72 | 18.82 | 332,961 | -0.28(-1.45%) |
Jun 09, 2022 | 19.38 | 19.61 | 19.05 | 19.10 | 69,259 | -0.40(-2.06%) |
Jun 08, 2022 | 19.78 | 19.91 | 19.40 | 19.50 | 79,294 | -0.39(-1.97%) |
Jun 07, 2022 | 19.54 | 20.07 | 19.54 | 19.90 | 85,706 | +0.23(+1.17%) |
Jun 06, 2022 | 19.77 | 19.98 | 19.54 | 19.67 | 100,116 | +0.12(+0.64%) |
Jun 03, 2022 | 20.01 | 20.04 | 19.51 | 19.54 | 86,502 | -0.53(-2.63%) |
Jun 02, 2022 | 19.95 | 20.11 | 19.72 | 20.07 | 77,378 | +0.14(+0.72%) |