Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 18.96 | 19.01 | 18.75 | 18.79 | 620,666 | -0.09(-0.47%) |
Aug 30, 2022 | 19.01 | 19.07 | 18.86 | 18.87 | 467,423 | -0.11(-0.60%) |
Aug 29, 2022 | 18.98 | 19.04 | 18.93 | 18.99 | 1,675,550 | -0.05(-0.28%) |
Aug 26, 2022 | 19.23 | 19.27 | 19.02 | 19.04 | 500,785 | -0.21(-1.10%) |
Aug 25, 2022 | 19.08 | 19.28 | 19.00 | 19.25 | 1,301,976 | +0.30(+1.58%) |
Aug 24, 2022 | 18.91 | 19.07 | 18.83 | 18.95 | 1,782,778 | +0.10(+0.51%) |
Aug 23, 2022 | 19.25 | 19.35 | 18.52 | 18.86 | 22,123,316 | -0.35(-1.83%) |
Aug 22, 2022 | 19.43 | 19.43 | 19.19 | 19.21 | 546,894 | -0.23(-1.18%) |
Aug 19, 2022 | 19.59 | 19.65 | 19.43 | 19.44 | 448,094 | -0.23(-1.16%) |
Aug 18, 2022 | 19.71 | 19.71 | 19.59 | 19.66 | 389,585 | +0.00(+0.00%) |
Aug 17, 2022 | 19.84 | 19.97 | 19.62 | 19.66 | 692,109 | -0.26(-1.32%) |
Aug 16, 2022 | 19.95 | 19.96 | 19.86 | 19.93 | 375,951 | -0.03(-0.13%) |
Aug 15, 2022 | 19.92 | 19.99 | 19.89 | 19.96 | 427,305 | -0.01(-0.04%) |
Aug 12, 2022 | 19.94 | 19.96 | 19.81 | 19.96 | 687,028 | +0.14(+0.71%) |
Aug 11, 2022 | 19.92 | 19.99 | 19.80 | 19.82 | 634,099 | -0.03(-0.13%) |
Aug 10, 2022 | 19.73 | 19.96 | 19.73 | 19.85 | 1,774,662 | +0.11(+0.58%) |
Aug 09, 2022 | 19.95 | 19.95 | 19.65 | 19.74 | 420,345 | -0.23(-1.15%) |
Aug 08, 2022 | 20.03 | 20.04 | 19.90 | 19.96 | 621,509 | +0.07(+0.35%) |
Aug 05, 2022 | 20.06 | 20.06 | 19.85 | 19.89 | 692,236 | -0.25(-1.22%) |
Aug 04, 2022 | 20.10 | 20.17 | 20.03 | 20.14 | 1,039,086 | +0.00(+0.00%) |
Aug 03, 2022 | 20.03 | 20.15 | 19.98 | 20.14 | 1,627,760 | +0.15(+0.77%) |
Aug 02, 2022 | 19.64 | 20.06 | 19.60 | 19.99 | 18,951,136 | +0.28(+1.42%) |
Aug 01, 2022 | 19.59 | 19.71 | 19.53 | 19.71 | 414,532 | +0.09(+0.45%) |
Jul 29, 2022 | 19.37 | 19.64 | 19.37 | 19.62 | 936,396 | +0.23(+1.17%) |
Jul 28, 2022 | 19.31 | 19.41 | 19.26 | 19.39 | 617,480 | +0.11(+0.59%) |
Jul 27, 2022 | 19.22 | 19.29 | 19.17 | 19.28 | 692,420 | +0.06(+0.32%) |
Jul 26, 2022 | 19.22 | 19.24 | 19.18 | 19.22 | 259,429 | -0.04(-0.18%) |
Jul 25, 2022 | 19.24 | 19.25 | 19.18 | 19.25 | 565,431 | +0.07(+0.36%) |
Jul 22, 2022 | 19.09 | 19.25 | 19.06 | 19.18 | 630,636 | +0.09(+0.46%) |
Jul 21, 2022 | 19.03 | 19.13 | 18.96 | 19.09 | 400,988 | +0.04(+0.23%) |
Jul 20, 2022 | 19.01 | 19.07 | 18.96 | 19.05 | 503,231 | +0.04(+0.23%) |
Jul 19, 2022 | 18.94 | 19.01 | 18.92 | 19.01 | 427,917 | +0.12(+0.65%) |
Jul 18, 2022 | 18.94 | 18.95 | 18.84 | 18.88 | 480,643 | -0.04(-0.23%) |
Jul 15, 2022 | 18.78 | 18.93 | 18.76 | 18.93 | 528,167 | +0.18(+0.93%) |
Jul 14, 2022 | 18.63 | 18.76 | 18.59 | 18.75 | 474,905 | -0.05(-0.28%) |
Jul 13, 2022 | 18.67 | 18.86 | 18.60 | 18.80 | 1,740,340 | -0.01(-0.05%) |
Jul 12, 2022 | 18.87 | 18.93 | 18.79 | 18.81 | 334,259 | -0.04(-0.19%) |
Jul 11, 2022 | 18.77 | 18.85 | 18.74 | 18.85 | 429,661 | +0.10(+0.51%) |
Jul 08, 2022 | 18.71 | 18.80 | 18.67 | 18.75 | 353,629 | +0.03(+0.14%) |
Jul 07, 2022 | 18.58 | 18.77 | 18.58 | 18.72 | 407,535 | +0.08(+0.42%) |
Jul 06, 2022 | 18.68 | 18.74 | 18.55 | 18.65 | 557,948 | +0.01(+0.04%) |
Jul 05, 2022 | 18.71 | 18.71 | 18.55 | 18.64 | 491,300 | -0.04(-0.23%) |
Jul 01, 2022 | 18.49 | 18.70 | 18.49 | 18.68 | 597,199 | +0.20(+1.08%) |
Jun 30, 2022 | 18.52 | 18.54 | 18.41 | 18.48 | 938,183 | -0.06(-0.33%) |
Jun 29, 2022 | 18.54 | 18.56 | 18.40 | 18.54 | 742,287 | +0.08(+0.42%) |
Jun 28, 2022 | 18.55 | 18.66 | 18.45 | 18.46 | 921,712 | -0.03(-0.14%) |
Jun 27, 2022 | 18.52 | 18.56 | 18.47 | 18.49 | 583,361 | -0.03(-0.14%) |
Jun 24, 2022 | 18.44 | 18.52 | 18.39 | 18.52 | 556,593 | +0.16(+0.85%) |
Jun 23, 2022 | 18.34 | 18.39 | 18.23 | 18.36 | 639,866 | +0.10(+0.53%) |
Jun 22, 2022 | 18.14 | 18.26 | 18.12 | 18.26 | 817,478 | +0.10(+0.58%) |
Jun 21, 2022 | 18.01 | 18.17 | 17.99 | 18.16 | 512,286 | +0.26(+1.46%) |
Jun 17, 2022 | 18.01 | 18.03 | 17.90 | 17.90 | 1,027,813 | +0.00(+0.00%) |
Jun 16, 2022 | 18.09 | 18.12 | 17.84 | 17.90 | 1,258,492 | -0.36(-1.96%) |
Jun 15, 2022 | 18.02 | 18.39 | 17.98 | 18.25 | 709,673 | +0.32(+1.80%) |
Jun 14, 2022 | 18.01 | 18.08 | 17.79 | 17.93 | 1,084,657 | +0.00(+0.00%) |
Jun 13, 2022 | 18.43 | 18.43 | 17.91 | 17.93 | 1,003,711 | -0.66(-3.56%) |
Jun 10, 2022 | 18.87 | 18.90 | 18.50 | 18.59 | 1,779,176 | -0.38(-2.02%) |
Jun 09, 2022 | 19.20 | 19.23 | 18.98 | 18.98 | 772,750 | -0.27(-1.40%) |
Jun 08, 2022 | 19.35 | 19.35 | 19.22 | 19.25 | 686,791 | -0.12(-0.63%) |
Jun 07, 2022 | 19.20 | 19.37 | 19.11 | 19.37 | 530,043 | +0.19(+1.00%) |
Jun 06, 2022 | 19.36 | 19.36 | 19.18 | 19.18 | 478,462 | -0.09(-0.45%) |
Jun 03, 2022 | 19.31 | 19.31 | 19.17 | 19.27 | 582,989 | -0.04(-0.18%) |
Jun 02, 2022 | 19.29 | 19.34 | 19.17 | 19.30 | 512,177 | +0.01(+0.04%) |