Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.79 | 20.93 | 20.69 | 20.90 | 83,847 | +0.16(+0.77%) |
Aug 30, 2022 | 21.03 | 21.03 | 20.69 | 20.74 | 38,591 | -0.28(-1.31%) |
Aug 29, 2022 | 20.93 | 21.18 | 20.91 | 21.01 | 64,665 | -0.07(-0.34%) |
Aug 26, 2022 | 21.01 | 21.21 | 20.78 | 21.09 | 65,770 | +0.21(+1.02%) |
Aug 25, 2022 | 20.85 | 21.04 | 20.80 | 20.87 | 36,780 | +0.12(+0.60%) |
Aug 24, 2022 | 21.04 | 21.12 | 20.65 | 20.75 | 45,681 | -0.36(-1.69%) |
Aug 23, 2022 | 21.08 | 21.16 | 21.01 | 21.10 | 25,111 | -0.04(-0.17%) |
Aug 22, 2022 | 21.13 | 21.19 | 21.01 | 21.14 | 28,932 | -0.09(-0.42%) |
Aug 19, 2022 | 21.21 | 21.30 | 21.12 | 21.23 | 28,491 | -0.03(-0.13%) |
Aug 18, 2022 | 21.21 | 21.32 | 21.12 | 21.25 | 36,165 | +0.06(+0.29%) |
Aug 17, 2022 | 21.12 | 21.22 | 20.94 | 21.19 | 68,795 | -0.04(-0.21%) |
Aug 16, 2022 | 21.08 | 21.33 | 21.08 | 21.24 | 39,167 | +0.07(+0.34%) |
Aug 15, 2022 | 20.94 | 21.21 | 20.87 | 21.17 | 55,968 | -0.04(-0.17%) |
Aug 12, 2022 | 21.59 | 21.60 | 21.15 | 21.20 | 54,179 | -0.29(-1.36%) |
Aug 11, 2022 | 21.73 | 21.92 | 20.98 | 21.49 | 127,541 | -0.16(-0.74%) |
Aug 10, 2022 | 21.47 | 21.88 | 21.24 | 21.65 | 91,396 | +0.42(+2.00%) |
Aug 09, 2022 | 21.15 | 21.25 | 21.02 | 21.23 | 51,717 | +0.02(+0.08%) |
Aug 08, 2022 | 20.74 | 21.22 | 20.70 | 21.21 | 71,811 | +0.53(+2.57%) |
Aug 05, 2022 | 20.48 | 20.95 | 20.29 | 20.68 | 91,070 | +0.19(+0.95%) |
Aug 04, 2022 | 20.26 | 20.57 | 20.26 | 20.49 | 39,894 | +0.13(+0.65%) |
Aug 03, 2022 | 20.21 | 20.35 | 20.17 | 20.35 | 43,736 | +0.14(+0.70%) |
Aug 02, 2022 | 20.25 | 20.33 | 20.15 | 20.21 | 52,886 | -0.02(-0.09%) |
Aug 01, 2022 | 20.15 | 20.26 | 19.99 | 20.23 | 42,295 | -0.08(-0.39%) |
Jul 29, 2022 | 20.15 | 20.35 | 19.97 | 20.31 | 59,174 | +0.28(+1.41%) |
Jul 28, 2022 | 19.63 | 20.02 | 19.60 | 20.02 | 36,265 | +0.55(+2.82%) |
Jul 27, 2022 | 19.34 | 19.52 | 19.26 | 19.48 | 44,234 | +0.24(+1.24%) |
Jul 26, 2022 | 19.20 | 19.27 | 19.16 | 19.24 | 21,158 | +0.01(+0.05%) |
Jul 25, 2022 | 19.07 | 19.26 | 19.05 | 19.23 | 40,320 | +0.18(+0.93%) |
Jul 22, 2022 | 19.03 | 19.25 | 19.03 | 19.05 | 36,061 | +0.04(+0.23%) |
Jul 21, 2022 | 18.98 | 19.01 | 18.81 | 19.01 | 36,044 | +0.03(+0.14%) |
Jul 20, 2022 | 18.92 | 19.12 | 18.92 | 18.98 | 44,214 | +0.10(+0.52%) |
Jul 19, 2022 | 18.74 | 18.91 | 18.66 | 18.88 | 37,880 | +0.37(+2.01%) |
Jul 18, 2022 | 18.58 | 18.75 | 18.50 | 18.51 | 50,566 | +0.01(+0.05%) |
Jul 15, 2022 | 18.55 | 18.55 | 18.31 | 18.50 | 36,683 | +0.00(+0.00%) |
Jul 14, 2022 | 18.33 | 18.58 | 18.31 | 18.50 | 58,881 | +0.00(+0.00%) |
Jul 13, 2022 | 18.30 | 18.61 | 18.25 | 18.50 | 63,440 | +0.08(+0.43%) |
Jul 12, 2022 | 19.30 | 19.36 | 18.39 | 18.42 | 134,322 | -0.84(-4.34%) |
Jul 11, 2022 | 18.83 | 19.33 | 18.83 | 19.26 | 55,124 | +0.34(+1.81%) |
Jul 08, 2022 | 18.79 | 19.10 | 18.79 | 18.92 | 73,123 | +0.11(+0.56%) |
Jul 07, 2022 | 18.66 | 18.89 | 18.61 | 18.81 | 47,495 | +0.27(+1.47%) |
Jul 06, 2022 | 18.41 | 18.65 | 18.39 | 18.54 | 68,452 | +0.05(+0.29%) |
Jul 05, 2022 | 18.81 | 18.81 | 18.11 | 18.48 | 91,516 | -0.42(-2.23%) |
Jul 01, 2022 | 19.25 | 19.63 | 18.74 | 18.91 | 310,405 | -0.34(-1.78%) |
Jun 30, 2022 | 18.90 | 19.35 | 18.90 | 19.25 | 69,270 | +0.24(+1.25%) |
Jun 29, 2022 | 19.14 | 19.21 | 18.85 | 19.01 | 49,501 | -0.04(-0.18%) |
Jun 28, 2022 | 19.12 | 19.27 | 18.99 | 19.05 | 75,064 | +0.09(+0.46%) |
Jun 27, 2022 | 18.74 | 19.16 | 18.65 | 18.96 | 59,394 | +0.32(+1.70%) |
Jun 24, 2022 | 18.34 | 18.73 | 18.23 | 18.64 | 58,036 | +0.35(+1.92%) |
Jun 23, 2022 | 18.20 | 18.40 | 18.14 | 18.29 | 78,025 | +0.18(+1.02%) |
Jun 22, 2022 | 18.05 | 18.34 | 18.04 | 18.11 | 59,494 | -0.08(-0.44%) |
Jun 21, 2022 | 18.18 | 18.34 | 18.12 | 18.19 | 115,076 | +0.18(+1.03%) |
Jun 17, 2022 | 18.10 | 18.25 | 17.84 | 18.00 | 61,784 | -0.09(-0.49%) |
Jun 16, 2022 | 18.59 | 18.59 | 17.97 | 18.09 | 132,528 | -0.65(-3.47%) |
Jun 15, 2022 | 18.66 | 18.86 | 18.48 | 18.74 | 53,153 | +0.27(+1.48%) |
Jun 14, 2022 | 18.77 | 19.38 | 18.47 | 18.47 | 68,716 | -0.46(-2.41%) |
Jun 13, 2022 | 19.61 | 19.61 | 18.78 | 18.92 | 78,917 | -0.91(-4.59%) |
Jun 10, 2022 | 19.68 | 19.90 | 19.50 | 19.83 | 44,079 | +0.01(+0.04%) |
Jun 09, 2022 | 20.03 | 20.31 | 19.78 | 19.82 | 60,071 | -0.31(-1.52%) |
Jun 08, 2022 | 19.98 | 20.25 | 19.98 | 20.13 | 75,523 | +0.02(+0.09%) |
Jun 07, 2022 | 19.71 | 20.11 | 19.71 | 20.11 | 52,091 | +0.35(+1.77%) |
Jun 06, 2022 | 19.79 | 20.01 | 19.72 | 19.76 | 49,946 | +0.01(+0.04%) |
Jun 03, 2022 | 19.76 | 19.81 | 19.68 | 19.75 | 48,697 | -0.08(-0.40%) |
Jun 02, 2022 | 19.61 | 19.83 | 19.51 | 19.83 | 58,279 | +0.19(+0.98%) |