Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.85 | 17.86 | 17.77 | 17.78 | 0 | -0.50(-2.74%) |
Aug 30, 2022 | 18.29 | 18.30 | 18.27 | 18.28 | 0 | -0.36(-1.93%) |
Aug 29, 2022 | 18.68 | 18.68 | 18.64 | 18.64 | 0 | +0.00(+0.03%) |
Aug 28, 2022 | 18.77 | 18.77 | 18.58 | 18.64 | 0 | -0.14(-0.75%) |
Aug 27, 2022 | 19.13 | 19.34 | 18.68 | 18.77 | 0 | +0.00(+0.00%) |
Aug 26, 2022 | 19.13 | 19.34 | 18.68 | 18.77 | 0 | -0.31(-1.62%) |
Aug 25, 2022 | 19.13 | 19.14 | 19.09 | 19.09 | 0 | +0.09(+0.47%) |
Aug 24, 2022 | 19.00 | 19.01 | 18.99 | 19.00 | 0 | +0.01(+0.03%) |
Aug 23, 2022 | 19.02 | 19.02 | 18.98 | 18.99 | 0 | +0.12(+0.66%) |
Aug 22, 2022 | 18.89 | 18.91 | 18.86 | 18.86 | 0 | -0.09(-0.47%) |
Aug 21, 2022 | 18.97 | 19.00 | 18.89 | 18.95 | 0 | -0.01(-0.05%) |
Aug 20, 2022 | 19.47 | 19.48 | 18.93 | 18.96 | 0 | +0.00(+0.00%) |
Aug 19, 2022 | 19.47 | 19.48 | 18.93 | 18.96 | 0 | -0.46(-2.37%) |
Aug 18, 2022 | 19.47 | 19.48 | 19.42 | 19.43 | 0 | -0.29(-1.50%) |
Aug 17, 2022 | 19.74 | 19.74 | 19.71 | 19.72 | 0 | -0.38(-1.87%) |
Aug 16, 2022 | 20.11 | 20.11 | 20.09 | 20.09 | 0 | -0.09(-0.45%) |
Aug 15, 2022 | 20.23 | 20.24 | 20.18 | 20.18 | 0 | -0.59(-2.84%) |
Aug 14, 2022 | 20.80 | 20.84 | 20.75 | 20.77 | 0 | -0.06(-0.29%) |
Aug 13, 2022 | 20.26 | 20.85 | 20.19 | 20.84 | 0 | +0.00(+0.00%) |
Aug 12, 2022 | 20.26 | 20.85 | 20.19 | 20.84 | 0 | +0.62(+3.07%) |
Aug 11, 2022 | 20.26 | 20.27 | 20.21 | 20.21 | 0 | -0.32(-1.58%) |
Aug 10, 2022 | 20.57 | 20.57 | 20.54 | 20.54 | 0 | +0.05(+0.27%) |
Aug 09, 2022 | 20.50 | 20.50 | 20.48 | 20.48 | 0 | -0.23(-1.09%) |
Aug 08, 2022 | 20.70 | 20.72 | 20.66 | 20.71 | 0 | +0.94(+4.73%) |
Aug 07, 2022 | 19.84 | 19.86 | 19.76 | 19.77 | 0 | -0.09(-0.43%) |
Aug 06, 2022 | 20.16 | 20.28 | 19.47 | 19.86 | 0 | +0.00(+0.00%) |
Aug 05, 2022 | 20.16 | 20.28 | 19.47 | 19.86 | 0 | -0.30(-1.51%) |
Aug 04, 2022 | 20.16 | 20.17 | 20.12 | 20.16 | 0 | +0.18(+0.93%) |
Aug 03, 2022 | 20.05 | 20.05 | 19.98 | 19.98 | 0 | +0.12(+0.60%) |
Aug 02, 2022 | 19.95 | 19.95 | 19.86 | 19.86 | 0 | -0.45(-2.22%) |
Aug 01, 2022 | 20.34 | 20.34 | 20.30 | 20.31 | 0 | +0.10(+0.49%) |
Jul 31, 2022 | 20.34 | 20.34 | 20.20 | 20.21 | 0 | -0.12(-0.61%) |
Jul 30, 2022 | 19.99 | 20.35 | 19.82 | 20.34 | 0 | +0.00(+0.00%) |
Jul 29, 2022 | 19.99 | 20.35 | 19.82 | 20.34 | 0 | +0.44(+2.19%) |
Jul 28, 2022 | 19.99 | 20.00 | 19.89 | 19.90 | 0 | +0.77(+4.03%) |
Jul 27, 2022 | 19.05 | 19.14 | 19.02 | 19.13 | 0 | +0.55(+2.99%) |
Jul 26, 2022 | 18.54 | 18.57 | 18.52 | 18.57 | 0 | +0.29(+1.56%) |
Jul 25, 2022 | 18.33 | 18.34 | 18.29 | 18.29 | 0 | -0.16(-0.89%) |
Jul 24, 2022 | 18.54 | 18.55 | 18.45 | 18.45 | 0 | -0.04(-0.19%) |
Jul 23, 2022 | 18.79 | 18.88 | 18.42 | 18.49 | 0 | +0.00(+0.00%) |
Jul 22, 2022 | 18.79 | 18.88 | 18.42 | 18.49 | 0 | -0.24(-1.26%) |
Jul 21, 2022 | 18.79 | 18.79 | 18.72 | 18.73 | 0 | +0.11(+0.59%) |
Jul 20, 2022 | 18.61 | 18.64 | 18.55 | 18.61 | 0 | -0.12(-0.61%) |
Jul 19, 2022 | 18.70 | 18.73 | 18.68 | 18.73 | 0 | +0.07(+0.40%) |
Jul 18, 2022 | 18.66 | 18.68 | 18.64 | 18.66 | 0 | -0.03(-0.16%) |
Jul 17, 2022 | 18.68 | 18.68 | 18.62 | 18.68 | 0 | +0.02(+0.13%) |
Jul 16, 2022 | 18.34 | 18.70 | 18.09 | 18.66 | 0 | +0.00(+0.00%) |
Jul 15, 2022 | 18.34 | 18.70 | 18.09 | 18.66 | 0 | +0.32(+1.72%) |
Jul 14, 2022 | 18.34 | 18.37 | 18.34 | 18.34 | 0 | -0.75(-3.93%) |
Jul 13, 2022 | 19.18 | 19.18 | 19.09 | 19.09 | 0 | +0.24(+1.30%) |
Jul 12, 2022 | 18.87 | 18.88 | 18.84 | 18.85 | 0 | -0.21(-1.10%) |
Jul 11, 2022 | 19.05 | 19.07 | 19.04 | 19.06 | 0 | -0.23(-1.17%) |
Jul 10, 2022 | 19.27 | 19.30 | 19.19 | 19.29 | 0 | +0.05(+0.26%) |
Jul 09, 2022 | 19.17 | 19.39 | 18.93 | 19.23 | 0 | +0.00(+0.00%) |
Jul 08, 2022 | 19.17 | 19.39 | 18.93 | 19.23 | 0 | +0.09(+0.44%) |
Jul 07, 2022 | 19.17 | 19.20 | 19.14 | 19.15 | 0 | +0.00(+0.03%) |
Jul 06, 2022 | 19.17 | 19.18 | 19.12 | 19.14 | 0 | -0.02(-0.10%) |
Jul 05, 2022 | 19.16 | 19.20 | 19.14 | 19.16 | 0 | -0.82(-4.08%) |
Jul 04, 2022 | 19.88 | 20.00 | 19.68 | 19.98 | 0 | +0.15(+0.76%) |
Jul 03, 2022 | 19.88 | 19.89 | 19.80 | 19.83 | 0 | -0.03(-0.13%) |
Jul 02, 2022 | 20.29 | 20.29 | 19.30 | 19.86 | 0 | +0.00(+0.00%) |
Jul 01, 2022 | 20.29 | 20.29 | 19.30 | 19.86 | 0 | -0.34(-1.71%) |
Jun 30, 2022 | 20.29 | 20.29 | 20.12 | 20.20 | 0 | -0.52(-2.51%) |
Jun 29, 2022 | 20.73 | 20.75 | 20.71 | 20.72 | 0 | -0.03(-0.14%) |
Jun 28, 2022 | 20.80 | 20.80 | 20.67 | 20.75 | 0 | -0.41(-1.94%) |
Jun 27, 2022 | 21.17 | 21.18 | 21.14 | 21.16 | 0 | -0.00(-0.02%) |
Jun 26, 2022 | 21.20 | 21.26 | 21.16 | 21.16 | 0 | +0.04(+0.17%) |
Jun 25, 2022 | 20.92 | 21.20 | 20.55 | 21.13 | 0 | +0.00(+0.00%) |
Jun 24, 2022 | 20.92 | 21.20 | 20.55 | 21.13 | 0 | +0.15(+0.71%) |
Jun 23, 2022 | 20.92 | 20.98 | 20.91 | 20.98 | 0 | -0.39(-1.82%) |
Jun 22, 2022 | 21.42 | 21.43 | 21.37 | 21.37 | 0 | -0.21(-0.97%) |
Jun 21, 2022 | 21.67 | 21.68 | 21.37 | 21.58 | 0 | +0.01(+0.05%) |
Jun 20, 2022 | 21.52 | 21.73 | 21.43 | 21.57 | 0 | -0.01(-0.05%) |
Jun 19, 2022 | 21.52 | 21.61 | 21.52 | 21.58 | 0 | -0.05(-0.23%) |
Jun 18, 2022 | 21.95 | 21.96 | 21.56 | 21.63 | 0 | +0.00(+0.00%) |
Jun 17, 2022 | 21.95 | 21.96 | 21.56 | 21.63 | 0 | -0.23(-1.07%) |
Jun 16, 2022 | 21.95 | 21.96 | 21.85 | 21.86 | 0 | +0.18(+0.83%) |
Jun 15, 2022 | 21.68 | 21.71 | 21.66 | 21.68 | 0 | +0.68(+3.24%) |
Jun 14, 2022 | 21.01 | 21.02 | 20.97 | 21.00 | 0 | -0.05(-0.26%) |
Jun 13, 2022 | 21.07 | 21.09 | 21.00 | 21.06 | 0 | -0.89(-4.05%) |
Jun 12, 2022 | 22.01 | 22.04 | 21.93 | 21.95 | 0 | +0.02(+0.11%) |
Jun 11, 2022 | 21.71 | 22.02 | 21.23 | 21.93 | 0 | +0.00(+0.00%) |
Jun 10, 2022 | 21.71 | 22.02 | 21.23 | 21.93 | 0 | +0.27(+1.22%) |
Jun 09, 2022 | 21.71 | 21.72 | 21.64 | 21.66 | 0 | -0.41(-1.88%) |
Jun 08, 2022 | 22.09 | 22.09 | 22.06 | 22.07 | 0 | -0.18(-0.81%) |
Jun 07, 2022 | 22.27 | 22.27 | 22.25 | 22.25 | 0 | +0.19(+0.86%) |
Jun 06, 2022 | 22.09 | 22.09 | 22.06 | 22.07 | 0 | +0.12(+0.52%) |
Jun 05, 2022 | 21.95 | 21.95 | 21.90 | 21.95 | 0 | +0.01(+0.05%) |
Jun 04, 2022 | 22.36 | 22.52 | 21.86 | 21.94 | 0 | +0.00(+0.00%) |
Jun 03, 2022 | 22.36 | 22.52 | 21.86 | 21.94 | 0 | -0.48(-2.14%) |
Jun 02, 2022 | 22.36 | 22.42 | 22.36 | 22.42 | 0 | +0.58(+2.63%) |