Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.56 | 20.73 | 20.10 | 20.45 | 328,635 | +0.16(+0.79%) |
Aug 30, 2022 | 20.46 | 20.66 | 20.05 | 20.29 | 213,389 | -0.07(-0.34%) |
Aug 29, 2022 | 20.06 | 20.53 | 20.06 | 20.36 | 145,963 | -0.06(-0.29%) |
Aug 26, 2022 | 21.41 | 21.61 | 20.38 | 20.42 | 164,879 | -0.99(-4.62%) |
Aug 25, 2022 | 20.95 | 21.46 | 20.89 | 21.41 | 292,275 | +0.82(+3.98%) |
Aug 24, 2022 | 20.17 | 20.85 | 20.17 | 20.59 | 176,744 | +0.32(+1.58%) |
Aug 23, 2022 | 20.39 | 20.72 | 20.16 | 20.27 | 219,491 | -0.01(-0.05%) |
Aug 22, 2022 | 20.45 | 20.54 | 20.02 | 20.28 | 226,174 | -0.45(-2.17%) |
Aug 19, 2022 | 20.89 | 21.09 | 20.47 | 20.73 | 226,627 | -0.68(-3.18%) |
Aug 18, 2022 | 21.72 | 21.72 | 21.13 | 21.41 | 280,025 | -0.26(-1.20%) |
Aug 17, 2022 | 21.43 | 22.00 | 21.27 | 21.67 | 354,743 | -0.06(-0.28%) |
Aug 16, 2022 | 22.28 | 22.28 | 21.66 | 21.73 | 247,976 | -0.49(-2.21%) |
Aug 15, 2022 | 21.51 | 22.49 | 21.51 | 22.22 | 446,102 | +0.35(+1.60%) |
Aug 12, 2022 | 21.40 | 21.90 | 21.29 | 21.87 | 230,166 | +0.36(+1.67%) |
Aug 11, 2022 | 22.10 | 22.28 | 21.36 | 21.51 | 226,257 | -0.36(-1.65%) |
Aug 10, 2022 | 20.85 | 22.35 | 20.50 | 21.87 | 852,586 | +1.47(+7.21%) |
Aug 09, 2022 | 20.97 | 20.97 | 19.86 | 20.40 | 756,212 | -0.57(-2.72%) |
Aug 08, 2022 | 20.71 | 21.50 | 20.49 | 20.97 | 421,471 | +0.31(+1.50%) |
Aug 05, 2022 | 20.51 | 20.85 | 20.02 | 20.66 | 426,903 | -0.30(-1.43%) |
Aug 04, 2022 | 21.55 | 21.95 | 20.87 | 20.96 | 578,062 | -0.48(-2.24%) |
Aug 03, 2022 | 20.74 | 22.11 | 20.61 | 21.44 | 1,180,814 | +1.97(+10.12%) |
Aug 02, 2022 | 18.80 | 19.54 | 18.80 | 19.47 | 349,856 | +0.50(+2.64%) |
Aug 01, 2022 | 18.59 | 19.07 | 18.33 | 18.97 | 279,590 | +0.24(+1.28%) |
Jul 29, 2022 | 19.03 | 19.44 | 18.24 | 18.73 | 338,229 | -0.51(-2.65%) |
Jul 28, 2022 | 19.15 | 19.60 | 18.88 | 19.24 | 196,051 | -0.12(-0.62%) |
Jul 27, 2022 | 18.66 | 19.49 | 18.49 | 19.36 | 341,400 | +1.14(+6.26%) |
Jul 26, 2022 | 18.66 | 18.70 | 17.96 | 18.22 | 268,638 | -0.67(-3.55%) |
Jul 25, 2022 | 19.31 | 19.31 | 18.67 | 18.89 | 244,520 | -0.19(-1.00%) |
Jul 22, 2022 | 19.40 | 19.68 | 18.99 | 19.08 | 328,257 | -1.27(-6.24%) |
Jul 21, 2022 | 19.81 | 20.39 | 19.53 | 20.35 | 230,523 | +0.62(+3.14%) |
Jul 20, 2022 | 18.87 | 19.82 | 18.86 | 19.73 | 352,553 | +0.98(+5.23%) |
Jul 19, 2022 | 18.38 | 18.78 | 18.32 | 18.75 | 219,037 | +0.78(+4.34%) |
Jul 18, 2022 | 18.03 | 18.57 | 17.87 | 17.97 | 279,955 | +0.28(+1.58%) |
Jul 15, 2022 | 18.29 | 18.48 | 17.67 | 17.69 | 441,134 | -0.44(-2.43%) |
Jul 14, 2022 | 17.96 | 18.13 | 17.50 | 18.13 | 198,992 | -0.03(-0.17%) |
Jul 13, 2022 | 17.79 | 18.46 | 17.70 | 18.16 | 197,152 | +0.06(+0.33%) |
Jul 12, 2022 | 18.24 | 18.42 | 17.80 | 18.10 | 243,482 | -0.07(-0.39%) |
Jul 11, 2022 | 18.38 | 18.45 | 17.80 | 18.17 | 213,043 | -0.33(-1.78%) |
Jul 08, 2022 | 18.61 | 18.82 | 18.22 | 18.50 | 221,538 | -0.17(-0.91%) |
Jul 07, 2022 | 18.24 | 18.88 | 18.24 | 18.67 | 297,258 | +0.46(+2.53%) |
Jul 06, 2022 | 18.50 | 18.51 | 17.95 | 18.21 | 204,406 | -0.50(-2.67%) |
Jul 05, 2022 | 17.96 | 18.73 | 17.71 | 18.71 | 253,974 | +0.39(+2.13%) |
Jul 01, 2022 | 18.05 | 18.37 | 17.73 | 18.32 | 127,266 | +0.14(+0.77%) |
Jun 30, 2022 | 19.01 | 19.10 | 17.97 | 18.18 | 349,243 | -1.09(-5.66%) |
Jun 29, 2022 | 19.47 | 19.76 | 18.82 | 19.27 | 426,083 | +0.85(+4.61%) |
Jun 28, 2022 | 19.01 | 19.18 | 18.42 | 18.42 | 148,005 | -0.31(-1.66%) |
Jun 27, 2022 | 18.91 | 18.98 | 18.34 | 18.73 | 242,019 | +0.09(+0.48%) |
Jun 24, 2022 | 18.81 | 19.13 | 18.48 | 18.64 | 177,319 | +0.07(+0.38%) |
Jun 23, 2022 | 18.47 | 18.77 | 18.13 | 18.57 | 212,344 | +0.23(+1.25%) |
Jun 22, 2022 | 18.11 | 18.66 | 18.10 | 18.34 | 158,814 | -0.02(-0.11%) |
Jun 21, 2022 | 18.38 | 18.74 | 18.15 | 18.36 | 218,481 | +0.54(+3.03%) |
Jun 17, 2022 | 17.38 | 17.96 | 17.19 | 17.82 | 295,320 | +0.49(+2.83%) |
Jun 16, 2022 | 17.80 | 18.10 | 16.41 | 17.33 | 1,860,077 | -1.17(-6.32%) |
Jun 15, 2022 | 17.98 | 18.72 | 17.84 | 18.50 | 216,018 | +0.69(+3.87%) |
Jun 14, 2022 | 17.30 | 17.86 | 17.05 | 17.81 | 318,962 | +0.66(+3.85%) |
Jun 13, 2022 | 17.96 | 18.07 | 17.05 | 17.15 | 460,226 | -1.77(-9.36%) |
Jun 10, 2022 | 19.26 | 19.66 | 18.54 | 18.92 | 273,512 | -0.88(-4.44%) |
Jun 09, 2022 | 20.01 | 20.14 | 19.66 | 19.80 | 306,761 | -0.37(-1.83%) |
Jun 08, 2022 | 20.77 | 20.84 | 20.05 | 20.17 | 268,836 | -0.40(-1.94%) |
Jun 07, 2022 | 19.85 | 20.66 | 19.51 | 20.57 | 180,852 | +0.30(+1.48%) |
Jun 06, 2022 | 20.57 | 20.68 | 20.02 | 20.27 | 135,624 | -0.04(-0.20%) |
Jun 03, 2022 | 20.35 | 20.66 | 20.04 | 20.31 | 123,877 | -0.48(-2.31%) |
Jun 02, 2022 | 20.14 | 21.55 | 19.97 | 20.79 | 323,772 | +0.58(+2.87%) |