Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 19.53 | 19.58 | 19.38 | 19.40 | 322,472 | -0.02(-0.11%) |
Aug 30, 2022 | 19.90 | 19.90 | 19.42 | 19.42 | 305,976 | -0.44(-2.20%) |
Aug 29, 2022 | 19.86 | 19.97 | 19.79 | 19.86 | 140,613 | -0.09(-0.44%) |
Aug 26, 2022 | 20.23 | 20.27 | 19.95 | 19.95 | 296,962 | -0.26(-1.29%) |
Aug 25, 2022 | 20.08 | 20.23 | 20.01 | 20.21 | 145,594 | +0.20(+0.98%) |
Aug 24, 2022 | 20.03 | 20.08 | 19.88 | 20.01 | 147,276 | -0.09(-0.43%) |
Aug 23, 2022 | 19.92 | 20.12 | 19.91 | 20.10 | 103,299 | +0.22(+1.10%) |
Aug 22, 2022 | 20.01 | 20.01 | 19.82 | 19.88 | 334,514 | -0.15(-0.76%) |
Aug 19, 2022 | 20.14 | 20.14 | 19.97 | 20.03 | 166,624 | -0.20(-0.97%) |
Aug 18, 2022 | 20.36 | 20.36 | 20.16 | 20.23 | 161,631 | -0.07(-0.32%) |
Aug 17, 2022 | 20.34 | 20.36 | 20.16 | 20.30 | 171,099 | -0.15(-0.75%) |
Aug 16, 2022 | 20.43 | 20.47 | 20.32 | 20.45 | 204,161 | +0.13(+0.64%) |
Aug 15, 2022 | 20.40 | 20.40 | 20.16 | 20.32 | 254,040 | -0.20(-0.96%) |
Aug 12, 2022 | 20.40 | 20.54 | 20.30 | 20.51 | 186,179 | +0.24(+1.18%) |
Aug 11, 2022 | 20.45 | 20.49 | 20.23 | 20.27 | 208,769 | -0.04(-0.21%) |
Aug 10, 2022 | 20.25 | 20.35 | 20.19 | 20.32 | 394,575 | +0.28(+1.41%) |
Aug 09, 2022 | 20.10 | 20.16 | 19.99 | 20.03 | 214,002 | -0.09(-0.43%) |
Aug 08, 2022 | 19.99 | 20.19 | 19.97 | 20.12 | 498,401 | +0.20(+0.98%) |
Aug 05, 2022 | 19.73 | 19.97 | 19.71 | 19.92 | 686,208 | +0.13(+0.66%) |
Aug 04, 2022 | 19.82 | 19.84 | 19.66 | 19.79 | 226,264 | +0.00(+0.00%) |
Aug 03, 2022 | 19.84 | 19.87 | 19.68 | 19.79 | 317,187 | +0.46(+2.37%) |
Aug 02, 2022 | 19.67 | 19.67 | 19.27 | 19.34 | 387,308 | -0.27(-1.40%) |
Aug 01, 2022 | 19.82 | 19.88 | 19.55 | 19.61 | 629,915 | -0.23(-1.17%) |
Jul 29, 2022 | 19.84 | 19.88 | 19.65 | 19.84 | 329,338 | +0.04(+0.21%) |
Jul 28, 2022 | 19.72 | 19.82 | 19.56 | 19.80 | 283,331 | +0.11(+0.54%) |
Jul 27, 2022 | 19.44 | 19.69 | 19.34 | 19.69 | 189,895 | +0.36(+1.85%) |
Jul 26, 2022 | 19.42 | 19.50 | 19.29 | 19.34 | 135,113 | -0.06(-0.33%) |
Jul 25, 2022 | 19.25 | 19.40 | 19.20 | 19.40 | 218,962 | +0.25(+1.32%) |
Jul 22, 2022 | 19.27 | 19.38 | 19.09 | 19.15 | 194,256 | -0.08(-0.44%) |
Jul 21, 2022 | 19.19 | 19.25 | 18.98 | 19.23 | 150,797 | +0.04(+0.22%) |
Jul 20, 2022 | 19.23 | 19.25 | 19.10 | 19.19 | 280,771 | -0.06(-0.33%) |
Jul 19, 2022 | 19.02 | 19.29 | 18.91 | 19.25 | 303,319 | +0.44(+2.35%) |
Jul 18, 2022 | 19.00 | 19.02 | 18.77 | 18.81 | 345,243 | +0.04(+0.22%) |
Jul 15, 2022 | 18.66 | 18.77 | 18.41 | 18.77 | 237,445 | +0.17(+0.91%) |
Jul 14, 2022 | 18.75 | 18.75 | 18.49 | 18.60 | 252,484 | -0.25(-1.34%) |
Jul 13, 2022 | 18.79 | 18.90 | 18.68 | 18.85 | 178,438 | -0.02(-0.11%) |
Jul 12, 2022 | 18.89 | 18.96 | 18.79 | 18.87 | 199,113 | -0.02(-0.11%) |
Jul 11, 2022 | 19.08 | 19.08 | 18.87 | 18.89 | 184,426 | -0.30(-1.54%) |
Jul 08, 2022 | 19.19 | 19.34 | 19.02 | 19.19 | 387,955 | +0.02(+0.11%) |
Jul 07, 2022 | 19.00 | 19.23 | 18.98 | 19.17 | 341,369 | +0.36(+1.91%) |
Jul 06, 2022 | 19.04 | 19.04 | 18.72 | 18.81 | 309,727 | +0.17(+0.91%) |
Jul 05, 2022 | 18.60 | 18.66 | 18.35 | 18.64 | 522,825 | -0.33(-1.72%) |
Jul 01, 2022 | 18.93 | 19.01 | 18.60 | 18.97 | 285,010 | +0.02(+0.11%) |
Jun 30, 2022 | 18.93 | 19.05 | 18.74 | 18.95 | 169,513 | -0.10(-0.54%) |
Jun 29, 2022 | 19.19 | 19.31 | 18.99 | 19.05 | 204,675 | -0.06(-0.32%) |
Jun 28, 2022 | 19.37 | 19.44 | 19.09 | 19.11 | 217,341 | -0.12(-0.64%) |
Jun 27, 2022 | 19.17 | 19.37 | 19.14 | 19.23 | 211,770 | +0.12(+0.64%) |
Jun 24, 2022 | 18.95 | 19.13 | 18.84 | 19.11 | 142,686 | +0.22(+1.19%) |
Jun 23, 2022 | 18.91 | 18.97 | 18.70 | 18.89 | 134,283 | +0.02(+0.11%) |
Jun 22, 2022 | 18.89 | 18.99 | 18.68 | 18.86 | 208,064 | -0.16(-0.86%) |
Jun 21, 2022 | 18.89 | 19.11 | 18.86 | 19.03 | 208,019 | +0.49(+2.64%) |
Jun 17, 2022 | 18.56 | 18.70 | 18.35 | 18.54 | 161,116 | +0.02(+0.11%) |
Jun 16, 2022 | 18.76 | 18.80 | 18.46 | 18.52 | 314,736 | -0.61(-3.20%) |
Jun 15, 2022 | 18.97 | 19.31 | 18.89 | 19.13 | 280,741 | +0.20(+1.08%) |
Jun 14, 2022 | 19.33 | 19.33 | 18.80 | 18.93 | 382,509 | -0.24(-1.28%) |
Jun 13, 2022 | 19.74 | 19.76 | 19.17 | 19.17 | 480,993 | -1.00(-4.95%) |
Jun 10, 2022 | 20.39 | 20.39 | 20.07 | 20.17 | 311,604 | -0.37(-1.79%) |
Jun 09, 2022 | 20.72 | 20.74 | 20.50 | 20.54 | 459,754 | -0.27(-1.27%) |
Jun 08, 2022 | 20.99 | 21.21 | 20.74 | 20.80 | 210,653 | -0.35(-1.64%) |
Jun 07, 2022 | 21.01 | 21.15 | 20.90 | 21.15 | 119,866 | +0.02(+0.10%) |
Jun 06, 2022 | 21.43 | 21.43 | 21.07 | 21.13 | 147,924 | -0.24(-1.14%) |
Jun 03, 2022 | 21.39 | 21.43 | 21.27 | 21.37 | 142,798 | +0.29(+1.35%) |
Jun 02, 2022 | 20.93 | 21.11 | 20.79 | 21.09 | 187,864 | +0.24(+1.14%) |