Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.10 | 20.10 | 19.62 | 19.74 | 680,529 | -0.18(-0.89%) |
Aug 30, 2022 | 20.41 | 20.49 | 19.67 | 19.92 | 749,248 | -0.42(-2.07%) |
Aug 29, 2022 | 20.29 | 20.68 | 20.19 | 20.34 | 627,674 | -0.13(-0.62%) |
Aug 26, 2022 | 21.51 | 21.52 | 20.46 | 20.47 | 373,702 | -1.04(-4.83%) |
Aug 25, 2022 | 20.76 | 21.52 | 20.76 | 21.51 | 428,765 | +0.75(+3.59%) |
Aug 24, 2022 | 20.72 | 20.93 | 20.60 | 20.76 | 423,817 | -0.01(-0.05%) |
Aug 23, 2022 | 20.63 | 21.01 | 20.61 | 20.77 | 533,491 | +0.23(+1.10%) |
Aug 22, 2022 | 21.01 | 21.09 | 20.46 | 20.55 | 681,508 | -0.95(-4.43%) |
Aug 19, 2022 | 21.32 | 21.59 | 21.19 | 21.50 | 765,735 | -0.19(-0.86%) |
Aug 18, 2022 | 21.49 | 21.92 | 21.41 | 21.68 | 771,949 | +0.29(+1.38%) |
Aug 17, 2022 | 21.68 | 21.82 | 21.12 | 21.39 | 635,326 | -0.75(-3.37%) |
Aug 16, 2022 | 21.94 | 22.37 | 21.85 | 22.14 | 825,420 | +0.10(+0.45%) |
Aug 15, 2022 | 22.18 | 22.29 | 21.76 | 22.04 | 616,529 | -0.26(-1.19%) |
Aug 12, 2022 | 21.70 | 22.40 | 21.60 | 22.30 | 720,011 | +0.80(+3.74%) |
Aug 11, 2022 | 21.45 | 22.05 | 21.31 | 21.50 | 620,272 | +0.18(+0.83%) |
Aug 10, 2022 | 21.07 | 21.48 | 20.83 | 21.32 | 792,475 | +0.94(+4.62%) |
Aug 09, 2022 | 21.39 | 21.41 | 19.88 | 20.38 | 1,084,549 | -1.55(-7.07%) |
Aug 08, 2022 | 22.04 | 22.21 | 21.45 | 21.93 | 765,915 | -0.28(-1.28%) |
Aug 05, 2022 | 22.07 | 22.54 | 21.75 | 22.21 | 769,538 | -0.37(-1.65%) |
Aug 04, 2022 | 22.21 | 22.72 | 22.18 | 22.59 | 932,006 | +0.32(+1.45%) |
Aug 03, 2022 | 21.80 | 22.42 | 21.53 | 22.26 | 1,168,465 | +0.61(+2.81%) |
Aug 02, 2022 | 20.32 | 22.00 | 20.00 | 21.65 | 1,860,700 | +1.58(+7.87%) |
Aug 01, 2022 | 19.61 | 20.38 | 19.43 | 20.08 | 1,059,642 | +0.29(+1.49%) |
Jul 29, 2022 | 19.21 | 19.87 | 19.09 | 19.78 | 897,220 | +0.42(+2.18%) |
Jul 28, 2022 | 18.87 | 19.41 | 18.45 | 19.36 | 871,535 | +0.47(+2.49%) |
Jul 27, 2022 | 18.36 | 19.05 | 18.30 | 18.89 | 723,240 | +0.80(+4.45%) |
Jul 26, 2022 | 18.20 | 18.31 | 17.99 | 18.08 | 647,926 | -0.27(-1.50%) |
Jul 25, 2022 | 18.38 | 18.47 | 18.18 | 18.36 | 599,210 | -0.11(-0.58%) |
Jul 22, 2022 | 18.87 | 18.94 | 18.25 | 18.47 | 581,635 | -0.40(-2.13%) |
Jul 21, 2022 | 18.61 | 18.89 | 18.37 | 18.87 | 588,818 | +0.37(+2.01%) |
Jul 20, 2022 | 17.90 | 18.70 | 17.73 | 18.50 | 824,787 | +0.50(+2.78%) |
Jul 19, 2022 | 17.28 | 18.05 | 17.16 | 18.00 | 787,576 | +1.11(+6.56%) |
Jul 18, 2022 | 17.42 | 17.46 | 16.74 | 16.89 | 1,048,521 | -0.13(-0.75%) |
Jul 15, 2022 | 17.01 | 17.04 | 16.51 | 17.02 | 554,995 | +0.39(+2.36%) |
Jul 14, 2022 | 16.22 | 16.70 | 15.90 | 16.62 | 586,184 | +0.48(+2.98%) |
Jul 13, 2022 | 15.66 | 16.26 | 15.57 | 16.14 | 638,786 | +0.10(+0.61%) |
Jul 12, 2022 | 16.17 | 16.33 | 15.90 | 16.04 | 622,023 | +0.00(+0.00%) |
Jul 11, 2022 | 16.07 | 16.33 | 15.89 | 16.04 | 524,864 | -0.26(-1.62%) |
Jul 08, 2022 | 15.96 | 16.37 | 15.81 | 16.31 | 623,089 | +0.24(+1.46%) |
Jul 07, 2022 | 15.69 | 16.15 | 15.69 | 16.07 | 807,448 | +0.81(+5.33%) |
Jul 06, 2022 | 15.17 | 15.41 | 14.83 | 15.26 | 747,203 | +0.08(+0.52%) |
Jul 05, 2022 | 14.78 | 15.18 | 14.60 | 15.18 | 1,231,661 | +0.04(+0.26%) |
Jul 01, 2022 | 16.29 | 16.45 | 15.02 | 15.14 | 1,255,016 | -1.48(-8.91%) |
Jun 30, 2022 | 16.43 | 16.96 | 16.20 | 16.62 | 1,086,536 | +0.19(+1.13%) |
Jun 29, 2022 | 16.70 | 16.80 | 16.24 | 16.44 | 842,455 | -0.46(-2.73%) |
Jun 28, 2022 | 17.55 | 17.84 | 16.83 | 16.90 | 641,348 | -0.49(-2.82%) |
Jun 27, 2022 | 17.21 | 17.59 | 16.95 | 17.39 | 773,181 | +0.43(+2.54%) |
Jun 24, 2022 | 16.39 | 17.05 | 16.39 | 16.96 | 1,119,971 | +0.75(+4.60%) |
Jun 23, 2022 | 16.41 | 16.54 | 16.00 | 16.21 | 902,132 | -0.10(-0.60%) |
Jun 22, 2022 | 16.42 | 16.69 | 16.21 | 16.31 | 1,331,574 | -0.45(-2.69%) |
Jun 21, 2022 | 16.66 | 17.02 | 16.52 | 16.76 | 1,197,390 | +0.43(+2.64%) |
Jun 17, 2022 | 16.46 | 16.55 | 15.95 | 16.33 | 1,599,123 | +0.11(+0.67%) |
Jun 16, 2022 | 17.36 | 17.42 | 16.07 | 16.22 | 1,517,076 | -1.77(-9.81%) |
Jun 15, 2022 | 17.92 | 18.37 | 17.58 | 17.99 | 1,138,686 | +0.25(+1.38%) |
Jun 14, 2022 | 17.61 | 17.80 | 17.32 | 17.74 | 1,189,081 | +0.28(+1.63%) |
Jun 13, 2022 | 17.83 | 18.08 | 17.17 | 17.46 | 1,271,326 | -1.01(-5.47%) |
Jun 10, 2022 | 18.57 | 18.94 | 18.16 | 18.47 | 778,497 | -0.47(-2.49%) |
Jun 09, 2022 | 19.48 | 19.70 | 18.92 | 18.94 | 728,558 | -0.74(-3.74%) |
Jun 08, 2022 | 20.08 | 20.09 | 19.59 | 19.67 | 505,830 | -0.54(-2.67%) |
Jun 07, 2022 | 19.81 | 20.26 | 19.73 | 20.21 | 641,059 | +0.09(+0.44%) |
Jun 06, 2022 | 20.26 | 20.47 | 19.92 | 20.12 | 846,701 | +0.29(+1.48%) |
Jun 03, 2022 | 20.08 | 20.13 | 19.74 | 19.83 | 499,696 | -0.70(-3.43%) |
Jun 02, 2022 | 19.68 | 20.54 | 19.68 | 20.53 | 741,763 | +0.68(+3.45%) |