Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 18.56 | 18.59 | 18.45 | 18.48 | 52,802 | -0.07(-0.39%) |
Aug 30, 2022 | 18.73 | 18.77 | 18.52 | 18.55 | 74,831 | -0.18(-0.99%) |
Aug 29, 2022 | 18.67 | 18.76 | 18.66 | 18.74 | 12,141 | +0.00(+0.02%) |
Aug 26, 2022 | 19.00 | 19.00 | 18.72 | 18.73 | 20,200 | -0.19(-1.00%) |
Aug 25, 2022 | 18.87 | 18.93 | 18.85 | 18.92 | 14,116 | +0.08(+0.41%) |
Aug 24, 2022 | 18.84 | 18.86 | 18.78 | 18.85 | 41,771 | +0.05(+0.29%) |
Aug 23, 2022 | 18.79 | 18.84 | 18.74 | 18.79 | 202,029 | +0.04(+0.24%) |
Aug 22, 2022 | 18.76 | 18.85 | 18.75 | 18.75 | 61,678 | -0.13(-0.71%) |
Aug 19, 2022 | 18.99 | 18.99 | 18.88 | 18.88 | 50,550 | -0.20(-1.04%) |
Aug 18, 2022 | 19.03 | 19.10 | 18.97 | 19.08 | 41,470 | +0.02(+0.12%) |
Aug 17, 2022 | 19.07 | 19.11 | 19.03 | 19.06 | 46,874 | -0.09(-0.49%) |
Aug 16, 2022 | 19.18 | 19.20 | 19.10 | 19.15 | 192,028 | -0.02(-0.09%) |
Aug 15, 2022 | 19.10 | 19.21 | 19.10 | 19.17 | 82,450 | -0.07(-0.37%) |
Aug 12, 2022 | 19.16 | 19.27 | 19.16 | 19.24 | 59,230 | +0.17(+0.90%) |
Aug 11, 2022 | 19.19 | 19.30 | 19.07 | 19.07 | 212,738 | -0.05(-0.24%) |
Aug 10, 2022 | 19.02 | 19.16 | 19.01 | 19.12 | 29,001 | +0.18(+0.95%) |
Aug 09, 2022 | 19.02 | 19.02 | 18.86 | 18.94 | 65,467 | -0.07(-0.38%) |
Aug 08, 2022 | 19.07 | 19.12 | 18.96 | 19.01 | 53,031 | -0.04(-0.24%) |
Aug 05, 2022 | 18.88 | 19.06 | 18.88 | 19.05 | 78,362 | +0.14(+0.71%) |
Aug 04, 2022 | 18.93 | 18.98 | 18.86 | 18.92 | 34,928 | -0.01(-0.05%) |
Aug 03, 2022 | 18.81 | 19.00 | 18.81 | 18.93 | 81,396 | +0.12(+0.62%) |
Aug 02, 2022 | 18.61 | 18.89 | 18.61 | 18.81 | 98,497 | +0.09(+0.48%) |
Aug 01, 2022 | 18.71 | 18.80 | 18.68 | 18.72 | 262,271 | -0.01(-0.05%) |
Jul 29, 2022 | 18.73 | 18.78 | 18.68 | 18.73 | 74,305 | +0.05(+0.24%) |
Jul 28, 2022 | 18.58 | 18.70 | 18.53 | 18.68 | 30,957 | +0.04(+0.24%) |
Jul 27, 2022 | 18.49 | 18.69 | 18.49 | 18.64 | 51,625 | +0.14(+0.73%) |
Jul 26, 2022 | 18.44 | 18.54 | 18.44 | 18.50 | 49,372 | -0.09(-0.48%) |
Jul 25, 2022 | 18.56 | 18.70 | 18.56 | 18.59 | 84,831 | -0.02(-0.12%) |
Jul 22, 2022 | 18.62 | 18.71 | 18.51 | 18.62 | 20,285 | -0.07(-0.38%) |
Jul 21, 2022 | 18.57 | 18.72 | 18.50 | 18.69 | 71,723 | +0.07(+0.39%) |
Jul 20, 2022 | 18.48 | 18.74 | 18.48 | 18.62 | 87,815 | +0.07(+0.36%) |
Jul 19, 2022 | 18.31 | 18.57 | 18.31 | 18.55 | 67,855 | +0.32(+1.77%) |
Jul 18, 2022 | 18.40 | 18.45 | 18.21 | 18.23 | 89,364 | -0.16(-0.85%) |
Jul 15, 2022 | 18.20 | 18.38 | 18.06 | 18.38 | 171,635 | +0.19(+1.04%) |
Jul 14, 2022 | 18.07 | 18.19 | 18.00 | 18.19 | 125,496 | -0.01(-0.05%) |
Jul 13, 2022 | 18.04 | 18.23 | 18.03 | 18.20 | 98,303 | +0.01(+0.05%) |
Jul 12, 2022 | 18.17 | 18.22 | 18.13 | 18.19 | 84,697 | +0.01(+0.05%) |
Jul 11, 2022 | 18.18 | 18.24 | 18.08 | 18.19 | 76,373 | -0.09(-0.51%) |
Jul 08, 2022 | 18.15 | 18.39 | 18.14 | 18.28 | 113,735 | +0.08(+0.46%) |
Jul 07, 2022 | 17.95 | 18.22 | 17.95 | 18.19 | 70,592 | +0.35(+1.96%) |
Jul 06, 2022 | 17.77 | 17.88 | 17.76 | 17.84 | 388,590 | +0.04(+0.25%) |
Jul 05, 2022 | 17.76 | 17.84 | 17.67 | 17.80 | 33,600 | -0.04(-0.20%) |
Jul 01, 2022 | 17.80 | 17.85 | 17.76 | 17.84 | 123,687 | +0.00(+0.00%) |
Jun 30, 2022 | 17.78 | 17.88 | 17.74 | 17.84 | 162,187 | +0.00(+0.00%) |
Jun 29, 2022 | 18.02 | 18.02 | 17.82 | 17.84 | 134,798 | -0.21(-1.14%) |
Jun 28, 2022 | 18.30 | 18.35 | 18.02 | 18.04 | 61,128 | -0.22(-1.20%) |
Jun 27, 2022 | 18.32 | 18.35 | 18.24 | 18.26 | 31,190 | +0.00(+0.02%) |
Jun 24, 2022 | 18.19 | 18.34 | 18.16 | 18.26 | 217,319 | +0.10(+0.57%) |
Jun 23, 2022 | 18.08 | 18.16 | 18.00 | 18.15 | 38,749 | +0.09(+0.49%) |
Jun 22, 2022 | 18.12 | 18.14 | 18.06 | 18.06 | 27,899 | -0.13(-0.71%) |
Jun 21, 2022 | 18.31 | 18.36 | 18.19 | 18.19 | 180,381 | -0.03(-0.15%) |
Jun 17, 2022 | 18.13 | 18.31 | 18.13 | 18.22 | 80,841 | +0.15(+0.82%) |
Jun 16, 2022 | 18.27 | 18.27 | 17.99 | 18.07 | 323,244 | -0.37(-2.03%) |
Jun 15, 2022 | 18.36 | 18.53 | 18.34 | 18.45 | 66,146 | +0.19(+1.03%) |
Jun 14, 2022 | 18.13 | 18.29 | 18.13 | 18.26 | 469,779 | +0.11(+0.59%) |
Jun 13, 2022 | 18.39 | 18.41 | 17.89 | 18.15 | 257,385 | -0.39(-2.09%) |
Jun 10, 2022 | 18.61 | 18.64 | 18.44 | 18.54 | 107,762 | -0.21(-1.10%) |
Jun 09, 2022 | 18.81 | 18.88 | 18.73 | 18.75 | 44,460 | -0.08(-0.40%) |
Jun 08, 2022 | 18.93 | 18.99 | 18.80 | 18.82 | 132,784 | -0.13(-0.71%) |
Jun 07, 2022 | 18.94 | 19.00 | 18.88 | 18.96 | 62,119 | -0.04(-0.23%) |
Jun 06, 2022 | 19.03 | 19.07 | 18.97 | 19.00 | 52,204 | -0.02(-0.09%) |
Jun 03, 2022 | 19.14 | 19.14 | 19.02 | 19.02 | 62,218 | -0.12(-0.61%) |
Jun 02, 2022 | 19.07 | 19.14 | 19.06 | 19.14 | 91,041 | +0.01(+0.05%) |