Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 19.02 | 19.14 | 18.98 | 19.05 | 135,079 | +0.02(+0.12%) |
Aug 30, 2022 | 19.15 | 19.16 | 18.92 | 19.03 | 11,966 | +0.09(+0.47%) |
Aug 29, 2022 | 19.02 | 19.02 | 18.94 | 18.94 | 12,127 | -0.11(-0.59%) |
Aug 26, 2022 | 19.46 | 19.46 | 18.98 | 19.05 | 14,237 | -0.35(-1.82%) |
Aug 25, 2022 | 19.37 | 19.41 | 19.30 | 19.41 | 3,466 | +0.01(+0.03%) |
Aug 24, 2022 | 19.34 | 19.50 | 19.32 | 19.40 | 35,389 | +0.24(+1.23%) |
Aug 23, 2022 | 19.13 | 19.16 | 19.13 | 19.16 | 1,764 | +0.35(+1.88%) |
Aug 22, 2022 | 18.87 | 18.87 | 18.76 | 18.81 | 1,356 | -0.29(-1.51%) |
Aug 19, 2022 | 19.14 | 19.14 | 19.05 | 19.10 | 3,106 | -0.12(-0.63%) |
Aug 18, 2022 | 19.22 | 19.28 | 19.22 | 19.22 | 15,316 | -0.06(-0.32%) |
Aug 17, 2022 | 19.28 | 19.32 | 19.26 | 19.28 | 2,837 | -0.06(-0.33%) |
Aug 16, 2022 | 19.22 | 19.35 | 19.22 | 19.35 | 3,822 | +0.13(+0.65%) |
Aug 15, 2022 | 19.05 | 19.25 | 19.05 | 19.22 | 19,776 | -0.20(-1.05%) |
Aug 12, 2022 | 19.37 | 19.44 | 19.37 | 19.42 | 2,178 | +0.06(+0.31%) |
Aug 11, 2022 | 19.47 | 19.47 | 19.36 | 19.36 | 3,859 | +0.18(+0.95%) |
Aug 10, 2022 | 19.18 | 19.20 | 19.12 | 19.18 | 4,919 | +0.20(+1.04%) |
Aug 09, 2022 | 19.00 | 19.00 | 18.97 | 18.98 | 567 | +0.09(+0.48%) |
Aug 08, 2022 | 18.92 | 19.04 | 18.89 | 18.89 | 10,291 | +0.01(+0.05%) |
Aug 05, 2022 | 18.60 | 18.88 | 18.60 | 18.88 | 63,453 | +0.10(+0.55%) |
Aug 04, 2022 | 18.75 | 18.78 | 18.72 | 18.78 | 4,838 | +0.02(+0.12%) |
Aug 03, 2022 | 18.60 | 18.76 | 18.60 | 18.76 | 5,003 | +0.40(+2.16%) |
Aug 02, 2022 | 18.50 | 18.52 | 18.36 | 18.36 | 3,257 | -0.14(-0.77%) |
Aug 01, 2022 | 18.44 | 18.55 | 18.39 | 18.51 | 4,872 | +0.03(+0.17%) |
Jul 29, 2022 | 18.15 | 18.50 | 18.15 | 18.48 | 17,854 | -0.07(-0.35%) |
Jul 28, 2022 | 18.41 | 18.56 | 18.41 | 18.54 | 7,983 | +0.26(+1.40%) |
Jul 27, 2022 | 18.09 | 18.29 | 18.09 | 18.29 | 2,063 | +0.29(+1.63%) |
Jul 26, 2022 | 18.03 | 18.07 | 17.97 | 17.99 | 6,508 | -0.13(-0.72%) |
Jul 25, 2022 | 18.23 | 18.23 | 18.10 | 18.12 | 3,473 | +0.07(+0.41%) |
Jul 22, 2022 | 18.00 | 18.13 | 18.00 | 18.05 | 4,062 | +0.09(+0.51%) |
Jul 21, 2022 | 18.07 | 18.07 | 17.84 | 17.95 | 8,985 | -0.07(-0.37%) |
Jul 20, 2022 | 18.18 | 18.18 | 18.02 | 18.02 | 8,132 | +0.20(+1.13%) |
Jul 19, 2022 | 17.98 | 17.98 | 17.82 | 17.82 | 5,970 | +0.41(+2.33%) |
Jul 18, 2022 | 17.64 | 17.64 | 17.34 | 17.41 | 161,440 | -0.07(-0.43%) |
Jul 15, 2022 | 17.44 | 17.49 | 17.41 | 17.49 | 2,838 | +0.06(+0.35%) |
Jul 14, 2022 | 17.27 | 17.43 | 17.27 | 17.43 | 1,063 | +0.04(+0.23%) |
Jul 13, 2022 | 17.24 | 17.39 | 17.23 | 17.39 | 1,860 | -0.19(-1.06%) |
Jul 12, 2022 | 17.53 | 17.64 | 17.53 | 17.57 | 3,005 | +0.03(+0.16%) |
Jul 11, 2022 | 17.54 | 17.56 | 17.45 | 17.54 | 5,699 | -0.16(-0.89%) |
Jul 08, 2022 | 17.71 | 17.74 | 17.68 | 17.70 | 1,327 | +0.17(+0.96%) |
Jul 07, 2022 | 17.50 | 17.57 | 17.47 | 17.54 | 10,547 | +0.19(+1.07%) |
Jul 06, 2022 | 17.29 | 17.35 | 17.23 | 17.35 | 30,902 | -0.10(-0.59%) |
Jul 05, 2022 | 17.37 | 17.45 | 17.27 | 17.45 | 22,237 | -0.46(-2.55%) |
Jul 01, 2022 | 17.92 | 17.92 | 17.78 | 17.91 | 9,868 | -0.42(-2.29%) |
Jun 30, 2022 | 18.07 | 18.33 | 18.07 | 18.33 | 27,177 | +0.02(+0.10%) |
Jun 29, 2022 | 18.26 | 18.44 | 18.26 | 18.31 | 199,713 | -0.25(-1.35%) |
Jun 28, 2022 | 18.74 | 18.78 | 18.54 | 18.56 | 14,644 | -0.19(-0.99%) |
Jun 27, 2022 | 18.88 | 18.88 | 18.71 | 18.75 | 17,389 | -0.27(-1.42%) |
Jun 24, 2022 | 18.81 | 19.02 | 18.81 | 19.02 | 17,706 | +0.27(+1.44%) |
Jun 23, 2022 | 18.89 | 18.89 | 18.68 | 18.75 | 10,976 | +0.02(+0.10%) |
Jun 22, 2022 | 18.79 | 18.81 | 18.69 | 18.73 | 6,976 | -0.11(-0.59%) |
Jun 21, 2022 | 18.79 | 18.89 | 18.79 | 18.84 | 17,104 | +0.44(+2.38%) |
Jun 17, 2022 | 18.57 | 18.57 | 18.34 | 18.40 | 11,365 | -0.33(-1.74%) |
Jun 16, 2022 | 18.64 | 18.73 | 18.51 | 18.73 | 47,758 | -0.05(-0.25%) |
Jun 15, 2022 | 18.61 | 18.81 | 18.50 | 18.77 | 11,483 | +0.06(+0.30%) |
Jun 14, 2022 | 18.82 | 18.82 | 18.62 | 18.72 | 20,403 | +0.17(+0.90%) |
Jun 13, 2022 | 18.64 | 18.73 | 18.46 | 18.55 | 22,316 | -0.52(-2.73%) |
Jun 10, 2022 | 19.09 | 19.21 | 19.01 | 19.07 | 11,711 | -0.37(-1.91%) |
Jun 09, 2022 | 19.55 | 19.62 | 19.40 | 19.44 | 51,898 | -0.38(-1.93%) |
Jun 08, 2022 | 19.83 | 19.87 | 19.78 | 19.82 | 38,748 | -0.07(-0.37%) |
Jun 07, 2022 | 19.73 | 19.90 | 19.73 | 19.90 | 16,183 | +0.13(+0.66%) |
Jun 06, 2022 | 19.95 | 19.95 | 19.75 | 19.77 | 8,236 | -0.13(-0.65%) |
Jun 03, 2022 | 19.94 | 19.98 | 19.90 | 19.90 | 14,967 | -0.16(-0.79%) |
Jun 02, 2022 | 19.83 | 20.06 | 19.82 | 20.06 | 21,850 | +0.10(+0.51%) |