Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 19.03 | 19.05 | 18.98 | 18.99 | 9,196 | -0.05(-0.28%) |
Aug 30, 2022 | 18.97 | 19.04 | 18.97 | 19.04 | 6,727 | -0.27(-1.38%) |
Aug 29, 2022 | 19.31 | 19.31 | 19.31 | 19.31 | 55 | -0.20(-1.01%) |
Aug 26, 2022 | 19.51 | 19.51 | 19.51 | 19.51 | 100 | -0.82(-4.05%) |
Aug 25, 2022 | 20.33 | 20.33 | 20.33 | 20.33 | 53 | +0.34(+1.69%) |
Aug 24, 2022 | 19.99 | 19.99 | 19.99 | 19.99 | 143 | +0.06(+0.28%) |
Aug 23, 2022 | 19.94 | 19.94 | 19.94 | 19.94 | 103 | +0.00(+0.01%) |
Aug 22, 2022 | 20.07 | 20.07 | 19.94 | 19.94 | 7,536 | -0.61(-2.95%) |
Aug 19, 2022 | 20.59 | 20.59 | 20.51 | 20.54 | 9,180 | -0.41(-1.97%) |
Aug 18, 2022 | 21.00 | 21.00 | 20.96 | 20.96 | 122 | +0.03(+0.14%) |
Aug 17, 2022 | 20.92 | 20.92 | 20.92 | 20.92 | 100 | -0.28(-1.30%) |
Aug 16, 2022 | 21.20 | 21.20 | 21.20 | 21.20 | 100 | -0.05(-0.21%) |
Aug 15, 2022 | 21.25 | 21.25 | 21.25 | 21.25 | 19 | +0.21(+0.99%) |
Aug 12, 2022 | 20.90 | 21.04 | 20.90 | 21.04 | 27,482 | +0.41(+2.01%) |
Aug 11, 2022 | 20.79 | 20.79 | 20.62 | 20.62 | 298 | -0.14(-0.67%) |
Aug 10, 2022 | 20.67 | 20.76 | 20.67 | 20.76 | 183 | +0.61(+3.01%) |
Aug 09, 2022 | 20.16 | 20.16 | 20.16 | 20.16 | 6 | -0.25(-1.21%) |
Aug 08, 2022 | 20.40 | 20.40 | 20.40 | 20.40 | 0 | -0.12(-0.57%) |
Aug 05, 2022 | 20.52 | 20.52 | 20.52 | 20.52 | 460 | -0.11(-0.55%) |
Aug 04, 2022 | 20.63 | 20.63 | 20.60 | 20.63 | 1,100 | +0.05(+0.27%) |
Aug 03, 2022 | 20.58 | 20.58 | 20.58 | 20.58 | 0 | +0.58(+2.92%) |
Aug 02, 2022 | 19.99 | 19.99 | 19.99 | 19.99 | 0 | -0.04(-0.19%) |
Aug 01, 2022 | 20.05 | 20.06 | 20.01 | 20.03 | 4,030 | -0.02(-0.11%) |
Jul 29, 2022 | 19.78 | 20.06 | 19.78 | 20.05 | 5,414 | +0.40(+2.05%) |
Jul 28, 2022 | 19.68 | 19.68 | 19.65 | 19.65 | 6,732 | +0.15(+0.78%) |
Jul 27, 2022 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | +0.82(+4.40%) |
Jul 26, 2022 | 18.68 | 18.68 | 18.68 | 18.68 | 0 | -0.36(-1.89%) |
Jul 25, 2022 | 19.11 | 19.11 | 18.95 | 19.04 | 4,793 | -0.10(-0.54%) |
Jul 22, 2022 | 19.14 | 19.14 | 19.14 | 19.14 | 0 | -0.37(-1.88%) |
Jul 21, 2022 | 19.51 | 19.51 | 19.51 | 19.51 | 0 | +0.26(+1.37%) |
Jul 20, 2022 | 19.24 | 19.24 | 19.24 | 19.24 | 100 | +0.31(+1.64%) |
Jul 19, 2022 | 18.53 | 18.93 | 18.53 | 18.93 | 5,072 | +0.59(+3.21%) |
Jul 18, 2022 | 18.34 | 18.34 | 18.34 | 18.34 | 22 | -0.13(-0.68%) |
Jul 15, 2022 | 18.25 | 18.47 | 18.24 | 18.47 | 10,500 | +0.29(+1.62%) |
Jul 14, 2022 | 17.85 | 18.18 | 17.78 | 18.18 | 607 | +0.03(+0.19%) |
Jul 13, 2022 | 18.14 | 18.14 | 18.14 | 18.14 | 0 | -0.00(-0.02%) |
Jul 12, 2022 | 18.15 | 18.15 | 18.15 | 18.15 | 17 | -0.16(-0.85%) |
Jul 11, 2022 | 18.30 | 18.30 | 18.30 | 18.30 | 20 | -0.45(-2.42%) |
Jul 08, 2022 | 18.75 | 18.76 | 18.75 | 18.76 | 261 | +0.03(+0.15%) |
Jul 07, 2022 | 18.73 | 18.73 | 18.73 | 18.73 | 19 | +0.43(+2.37%) |
Jul 06, 2022 | 18.40 | 18.40 | 18.29 | 18.29 | 5,000 | +0.11(+0.61%) |
Jul 05, 2022 | 17.58 | 18.18 | 17.58 | 18.18 | 2,865 | +0.31(+1.72%) |
Jul 01, 2022 | 17.80 | 17.88 | 17.62 | 17.88 | 3,414 | +0.15(+0.87%) |
Jun 30, 2022 | 17.74 | 17.74 | 17.72 | 17.72 | 1,030 | -0.29(-1.61%) |
Jun 29, 2022 | 17.90 | 18.01 | 17.90 | 18.01 | 215 | +0.02(+0.10%) |
Jun 28, 2022 | 18.56 | 18.56 | 17.99 | 17.99 | 4,429 | -0.54(-2.92%) |
Jun 27, 2022 | 18.57 | 18.57 | 18.54 | 18.54 | 646 | -0.16(-0.87%) |
Jun 24, 2022 | 18.70 | 18.70 | 18.70 | 18.70 | 100 | +0.62(+3.42%) |
Jun 23, 2022 | 17.80 | 18.08 | 17.80 | 18.08 | 8,158 | +0.23(+1.28%) |
Jun 22, 2022 | 17.71 | 17.85 | 17.71 | 17.85 | 155 | +0.01(+0.08%) |
Jun 21, 2022 | 17.79 | 17.96 | 17.79 | 17.84 | 1,152 | +0.41(+2.34%) |
Jun 17, 2022 | 17.35 | 17.48 | 17.35 | 17.43 | 1,505 | +0.32(+1.87%) |
Jun 16, 2022 | 17.36 | 17.37 | 17.04 | 17.11 | 4,964 | -0.80(-4.46%) |
Jun 15, 2022 | 17.75 | 17.91 | 17.73 | 17.91 | 4,500 | +0.49(+2.81%) |
Jun 14, 2022 | 17.41 | 17.59 | 17.33 | 17.42 | 43,895 | -0.03(-0.16%) |
Jun 13, 2022 | 17.82 | 17.82 | 17.45 | 17.45 | 30,260 | -0.88(-4.82%) |
Jun 10, 2022 | 18.49 | 18.49 | 18.33 | 18.33 | 784 | -0.70(-3.68%) |
Jun 09, 2022 | 19.46 | 19.46 | 19.03 | 19.03 | 404 | -0.52(-2.68%) |
Jun 08, 2022 | 19.59 | 19.59 | 19.51 | 19.56 | 669 | -0.18(-0.91%) |
Jun 07, 2022 | 19.51 | 19.74 | 19.51 | 19.74 | 401 | +0.19(+0.99%) |
Jun 06, 2022 | 19.51 | 19.54 | 19.47 | 19.54 | 1,559 | +0.08(+0.40%) |
Jun 03, 2022 | 19.66 | 19.74 | 19.47 | 19.47 | 7,273 | -0.56(-2.81%) |
Jun 02, 2022 | 19.43 | 20.03 | 19.43 | 20.03 | 976 | +0.54(+2.76%) |