Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 18.82 | 18.98 | 18.39 | 18.41 | 243,471 | -0.20(-1.07%) |
Aug 30, 2022 | 19.17 | 19.17 | 18.57 | 18.61 | 194,334 | -0.37(-1.95%) |
Aug 29, 2022 | 19.05 | 19.26 | 18.92 | 18.98 | 145,661 | -0.12(-0.63%) |
Aug 26, 2022 | 19.49 | 19.55 | 19.04 | 19.10 | 136,802 | -0.32(-1.65%) |
Aug 25, 2022 | 19.26 | 19.62 | 19.13 | 19.42 | 134,457 | +0.14(+0.73%) |
Aug 24, 2022 | 19.08 | 19.34 | 18.92 | 19.28 | 117,979 | +0.28(+1.47%) |
Aug 23, 2022 | 19.04 | 20.16 | 18.95 | 19.00 | 152,853 | -0.05(-0.26%) |
Aug 22, 2022 | 19.09 | 19.29 | 19.01 | 19.05 | 145,597 | -0.30(-1.55%) |
Aug 19, 2022 | 19.68 | 19.75 | 19.34 | 19.35 | 194,871 | -0.57(-2.86%) |
Aug 18, 2022 | 19.81 | 20.20 | 19.65 | 19.92 | 150,419 | +0.13(+0.66%) |
Aug 17, 2022 | 20.62 | 20.62 | 19.74 | 19.79 | 144,959 | -1.12(-5.36%) |
Aug 16, 2022 | 20.89 | 21.04 | 20.71 | 20.91 | 193,147 | +0.02(+0.10%) |
Aug 15, 2022 | 20.67 | 20.92 | 20.53 | 20.89 | 181,889 | -0.03(-0.14%) |
Aug 12, 2022 | 20.71 | 20.92 | 20.43 | 20.92 | 178,242 | +0.41(+2.00%) |
Aug 11, 2022 | 20.53 | 20.61 | 20.35 | 20.51 | 124,766 | +0.20(+0.98%) |
Aug 10, 2022 | 20.61 | 20.94 | 20.27 | 20.31 | 243,345 | -0.09(-0.44%) |
Aug 09, 2022 | 20.59 | 20.62 | 20.33 | 20.40 | 190,461 | -0.13(-0.63%) |
Aug 08, 2022 | 20.34 | 21.00 | 20.32 | 20.53 | 251,261 | +0.07(+0.34%) |
Aug 05, 2022 | 20.12 | 20.77 | 19.72 | 20.46 | 170,243 | +0.33(+1.64%) |
Aug 04, 2022 | 19.75 | 20.55 | 19.75 | 20.13 | 191,988 | -0.36(-1.76%) |
Aug 03, 2022 | 19.99 | 20.62 | 19.71 | 20.49 | 213,024 | +0.63(+3.17%) |
Aug 02, 2022 | 19.71 | 20.03 | 19.71 | 19.86 | 148,661 | +0.06(+0.30%) |
Aug 01, 2022 | 19.64 | 20.01 | 19.52 | 19.80 | 171,812 | +0.04(+0.20%) |
Jul 29, 2022 | 19.89 | 20.00 | 19.58 | 19.76 | 234,072 | +0.00(+0.00%) |
Jul 28, 2022 | 19.94 | 20.00 | 19.44 | 19.76 | 210,586 | -0.05(-0.25%) |
Jul 27, 2022 | 19.54 | 19.83 | 19.42 | 19.81 | 169,530 | +0.35(+1.80%) |
Jul 26, 2022 | 19.32 | 19.65 | 19.21 | 19.46 | 157,982 | +0.06(+0.31%) |
Jul 25, 2022 | 19.55 | 19.56 | 19.18 | 19.40 | 185,093 | -0.19(-0.97%) |
Jul 22, 2022 | 19.44 | 19.62 | 19.31 | 19.59 | 199,282 | +0.12(+0.62%) |
Jul 21, 2022 | 19.68 | 19.68 | 19.17 | 19.47 | 147,205 | -0.33(-1.67%) |
Jul 20, 2022 | 19.75 | 19.89 | 19.51 | 19.80 | 219,505 | -0.02(-0.10%) |
Jul 19, 2022 | 19.12 | 19.84 | 18.85 | 19.82 | 294,544 | +0.99(+5.26%) |
Jul 18, 2022 | 19.05 | 19.11 | 18.69 | 18.83 | 184,718 | +0.12(+0.64%) |
Jul 15, 2022 | 18.82 | 18.82 | 18.43 | 18.71 | 272,312 | +0.21(+1.14%) |
Jul 14, 2022 | 18.27 | 18.53 | 18.10 | 18.50 | 219,812 | -0.03(-0.16%) |
Jul 13, 2022 | 18.56 | 18.86 | 18.34 | 18.53 | 196,363 | -0.27(-1.44%) |
Jul 12, 2022 | 18.56 | 19.03 | 18.56 | 18.80 | 222,455 | +0.24(+1.29%) |
Jul 11, 2022 | 18.88 | 19.01 | 18.45 | 18.56 | 234,986 | -0.42(-2.21%) |
Jul 08, 2022 | 19.17 | 19.19 | 18.76 | 18.98 | 186,717 | -0.02(-0.11%) |
Jul 07, 2022 | 19.06 | 19.54 | 18.92 | 19.00 | 218,720 | +0.02(+0.11%) |
Jul 06, 2022 | 19.09 | 19.28 | 18.87 | 18.98 | 290,499 | -0.11(-0.58%) |
Jul 05, 2022 | 19.09 | 19.18 | 18.61 | 19.09 | 288,108 | -0.52(-2.65%) |
Jul 01, 2022 | 19.17 | 19.62 | 19.02 | 19.61 | 228,837 | +0.31(+1.61%) |
Jun 30, 2022 | 19.42 | 19.42 | 19.02 | 19.30 | 266,329 | -0.24(-1.23%) |
Jun 29, 2022 | 19.56 | 19.74 | 19.10 | 19.54 | 238,539 | -0.04(-0.20%) |
Jun 28, 2022 | 20.14 | 20.44 | 19.48 | 19.58 | 202,300 | -0.49(-2.44%) |
Jun 27, 2022 | 20.00 | 20.30 | 19.82 | 20.07 | 231,308 | +0.27(+1.36%) |
Jun 24, 2022 | 19.86 | 20.23 | 19.75 | 19.80 | 570,923 | +0.01(+0.05%) |
Jun 23, 2022 | 19.79 | 20.13 | 19.59 | 19.79 | 228,109 | +0.11(+0.56%) |
Jun 22, 2022 | 19.43 | 20.04 | 19.43 | 19.68 | 304,860 | +0.03(+0.15%) |
Jun 21, 2022 | 19.78 | 20.35 | 19.59 | 19.65 | 297,611 | -0.01(-0.05%) |
Jun 17, 2022 | 19.61 | 20.13 | 19.31 | 19.66 | 559,574 | +0.65(+3.42%) |
Jun 16, 2022 | 19.75 | 19.76 | 18.90 | 19.01 | 479,868 | -1.15(-5.70%) |
Jun 15, 2022 | 20.23 | 20.42 | 19.80 | 20.16 | 349,792 | +0.06(+0.30%) |
Jun 14, 2022 | 20.13 | 20.28 | 19.91 | 20.10 | 348,662 | +0.06(+0.30%) |
Jun 13, 2022 | 20.78 | 20.88 | 20.00 | 20.04 | 278,384 | -1.09(-5.16%) |
Jun 10, 2022 | 21.83 | 21.97 | 21.11 | 21.13 | 301,842 | -1.06(-4.78%) |
Jun 09, 2022 | 22.76 | 22.76 | 22.15 | 22.19 | 210,228 | -0.73(-3.18%) |
Jun 08, 2022 | 23.45 | 23.53 | 22.86 | 22.92 | 247,416 | -0.78(-3.29%) |
Jun 07, 2022 | 23.70 | 23.75 | 23.34 | 23.70 | 201,688 | -0.05(-0.21%) |
Jun 06, 2022 | 23.36 | 23.91 | 23.24 | 23.75 | 238,678 | +0.47(+2.02%) |
Jun 03, 2022 | 23.74 | 23.74 | 23.14 | 23.28 | 180,103 | -0.37(-1.56%) |
Jun 02, 2022 | 23.31 | 23.73 | 22.95 | 23.65 | 253,683 | +0.34(+1.46%) |