Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.27 | 20.72 | 20.16 | 20.62 | 12,941 | +0.42(+2.07%) |
Aug 30, 2022 | 20.44 | 20.83 | 20.20 | 20.20 | 4,578 | -0.55(-2.64%) |
Aug 29, 2022 | 20.59 | 21.18 | 20.59 | 20.75 | 10,435 | -0.09(-0.41%) |
Aug 26, 2022 | 21.46 | 21.46 | 20.75 | 20.83 | 10,507 | -0.27(-1.30%) |
Aug 25, 2022 | 21.86 | 21.98 | 21.11 | 21.11 | 6,787 | -0.78(-3.58%) |
Aug 24, 2022 | 22.18 | 22.41 | 21.68 | 21.89 | 3,229 | -0.59(-2.61%) |
Aug 23, 2022 | 22.10 | 22.65 | 21.96 | 22.47 | 7,999 | +0.73(+3.34%) |
Aug 22, 2022 | 22.13 | 22.16 | 21.38 | 21.75 | 13,999 | -0.37(-1.67%) |
Aug 19, 2022 | 22.44 | 22.49 | 22.11 | 22.12 | 2,073 | -0.65(-2.86%) |
Aug 18, 2022 | 23.58 | 23.58 | 22.65 | 22.77 | 18,343 | -0.86(-3.64%) |
Aug 17, 2022 | 24.33 | 24.70 | 23.63 | 23.63 | 7,064 | -1.10(-4.47%) |
Aug 16, 2022 | 24.40 | 25.02 | 24.20 | 24.73 | 21,618 | +0.50(+2.07%) |
Aug 15, 2022 | 24.00 | 24.36 | 23.96 | 24.23 | 5,950 | +0.07(+0.27%) |
Aug 12, 2022 | 23.49 | 24.34 | 23.38 | 24.17 | 12,373 | +0.50(+2.11%) |
Aug 11, 2022 | 24.35 | 24.35 | 23.40 | 23.66 | 5,947 | -0.47(-1.96%) |
Aug 10, 2022 | 24.49 | 24.69 | 24.08 | 24.14 | 15,560 | -0.06(-0.23%) |
Aug 09, 2022 | 23.68 | 24.38 | 23.68 | 24.19 | 26,175 | +1.21(+5.26%) |
Aug 08, 2022 | 23.32 | 24.98 | 22.98 | 22.98 | 44,574 | +0.00(+0.00%) |
Aug 05, 2022 | 22.66 | 23.12 | 20.93 | 22.98 | 27,611 | +1.52(+7.08%) |
Aug 04, 2022 | 20.09 | 21.51 | 20.09 | 21.46 | 21,451 | +0.86(+4.17%) |
Aug 03, 2022 | 19.37 | 20.69 | 19.37 | 20.61 | 10,938 | +1.32(+6.86%) |
Aug 02, 2022 | 18.75 | 19.54 | 18.75 | 19.28 | 23,256 | +0.31(+1.62%) |
Aug 01, 2022 | 18.42 | 18.98 | 18.41 | 18.98 | 8,283 | +0.42(+2.26%) |
Jul 29, 2022 | 18.99 | 19.27 | 18.42 | 18.56 | 26,259 | -0.52(-2.72%) |
Jul 28, 2022 | 18.59 | 19.25 | 18.58 | 19.08 | 9,757 | +0.42(+2.28%) |
Jul 27, 2022 | 18.58 | 18.69 | 18.25 | 18.65 | 10,516 | +0.02(+0.13%) |
Jul 26, 2022 | 19.03 | 19.21 | 18.43 | 18.63 | 13,652 | -0.42(-2.21%) |
Jul 25, 2022 | 18.90 | 19.28 | 18.89 | 19.05 | 5,391 | +0.18(+0.95%) |
Jul 22, 2022 | 18.90 | 19.40 | 18.70 | 18.87 | 30,715 | -0.01(-0.05%) |
Jul 21, 2022 | 18.80 | 19.09 | 18.79 | 18.88 | 16,117 | -0.03(-0.15%) |
Jul 20, 2022 | 18.80 | 19.40 | 18.80 | 18.91 | 23,143 | +0.00(+0.00%) |
Jul 19, 2022 | 18.49 | 18.91 | 18.49 | 18.91 | 7,883 | +0.76(+4.16%) |
Jul 18, 2022 | 18.19 | 18.61 | 18.09 | 18.15 | 18,227 | +0.05(+0.26%) |
Jul 15, 2022 | 17.92 | 18.16 | 17.65 | 18.10 | 57,155 | +0.56(+3.18%) |
Jul 14, 2022 | 17.94 | 17.94 | 17.45 | 17.55 | 16,557 | -0.73(-3.98%) |
Jul 13, 2022 | 19.13 | 19.13 | 18.06 | 18.27 | 25,777 | -0.14(-0.77%) |
Jul 12, 2022 | 18.23 | 18.66 | 18.21 | 18.41 | 50,251 | +0.13(+0.72%) |
Jul 11, 2022 | 18.89 | 18.90 | 18.05 | 18.28 | 15,872 | -0.68(-3.59%) |
Jul 08, 2022 | 18.75 | 19.08 | 18.75 | 18.96 | 3,140 | -0.03(-0.15%) |
Jul 07, 2022 | 18.79 | 19.44 | 18.76 | 18.99 | 19,434 | +0.05(+0.27%) |
Jul 06, 2022 | 19.41 | 19.41 | 18.70 | 18.94 | 8,058 | -0.22(-1.16%) |
Jul 05, 2022 | 19.99 | 19.99 | 18.89 | 19.16 | 72,672 | -0.89(-4.43%) |
Jul 01, 2022 | 19.83 | 20.13 | 19.83 | 20.05 | 5,719 | +0.04(+0.19%) |
Jun 30, 2022 | 20.68 | 20.83 | 19.83 | 20.01 | 99,496 | -0.93(-4.42%) |
Jun 29, 2022 | 21.20 | 21.22 | 20.70 | 20.94 | 7,145 | +0.06(+0.27%) |
Jun 28, 2022 | 21.38 | 21.66 | 20.83 | 20.88 | 16,149 | -0.23(-1.07%) |
Jun 27, 2022 | 22.12 | 22.12 | 20.67 | 21.11 | 16,390 | -0.70(-3.20%) |
Jun 24, 2022 | 22.33 | 22.82 | 21.63 | 21.80 | 18,395 | -0.22(-0.99%) |
Jun 23, 2022 | 22.13 | 22.40 | 21.61 | 22.02 | 100,663 | +0.28(+1.30%) |
Jun 22, 2022 | 22.30 | 22.30 | 20.68 | 21.74 | 24,885 | -0.56(-2.50%) |
Jun 21, 2022 | 21.44 | 22.30 | 21.44 | 22.30 | 32,912 | +1.21(+5.73%) |
Jun 17, 2022 | 20.00 | 21.32 | 20.00 | 21.09 | 35,253 | +0.89(+4.39%) |
Jun 16, 2022 | 21.06 | 21.20 | 20.15 | 20.20 | 15,578 | -1.71(-7.80%) |
Jun 15, 2022 | 20.83 | 22.10 | 20.83 | 21.91 | 19,319 | +1.20(+5.79%) |
Jun 14, 2022 | 21.02 | 21.08 | 20.64 | 20.71 | 16,350 | +0.19(+0.92%) |
Jun 13, 2022 | 20.98 | 21.30 | 20.51 | 20.52 | 44,611 | -1.26(-5.77%) |
Jun 10, 2022 | 21.85 | 21.87 | 21.41 | 21.78 | 22,965 | -0.59(-2.62%) |
Jun 09, 2022 | 22.10 | 22.47 | 21.86 | 22.36 | 22,808 | +0.24(+1.07%) |
Jun 08, 2022 | 22.32 | 22.80 | 22.03 | 22.13 | 71,165 | -0.42(-1.88%) |
Jun 07, 2022 | 22.76 | 23.28 | 22.41 | 22.55 | 74,233 | -0.63(-2.73%) |
Jun 06, 2022 | 22.15 | 23.55 | 21.83 | 23.18 | 46,868 | +1.35(+6.19%) |
Jun 03, 2022 | 22.58 | 22.58 | 21.52 | 21.83 | 51,649 | -0.77(-3.43%) |
Jun 02, 2022 | 21.88 | 22.64 | 21.88 | 22.61 | 41,527 | +0.50(+2.26%) |