Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 18.97 | 19.01 | 18.75 | 18.79 | 620,505 | -0.09(-0.47%) |
Aug 30, 2022 | 19.02 | 19.07 | 18.86 | 18.88 | 467,302 | -0.11(-0.60%) |
Aug 29, 2022 | 18.98 | 19.05 | 18.94 | 18.99 | 1,675,117 | -0.05(-0.28%) |
Aug 26, 2022 | 19.23 | 19.27 | 19.03 | 19.05 | 500,655 | -0.21(-1.10%) |
Aug 25, 2022 | 19.08 | 19.28 | 19.01 | 19.26 | 1,301,639 | +0.30(+1.58%) |
Aug 24, 2022 | 18.91 | 19.07 | 18.83 | 18.96 | 1,782,318 | +0.10(+0.51%) |
Aug 23, 2022 | 19.26 | 19.35 | 18.53 | 18.86 | 22,117,600 | -0.35(-1.83%) |
Aug 22, 2022 | 19.43 | 19.43 | 19.19 | 19.21 | 546,753 | -0.23(-1.18%) |
Aug 19, 2022 | 19.60 | 19.65 | 19.43 | 19.44 | 447,978 | -0.23(-1.16%) |
Aug 18, 2022 | 19.71 | 19.71 | 19.60 | 19.67 | 389,484 | +0.00(+0.00%) |
Aug 17, 2022 | 19.85 | 19.98 | 19.63 | 19.67 | 691,930 | -0.26(-1.32%) |
Aug 16, 2022 | 19.95 | 19.97 | 19.86 | 19.93 | 375,854 | -0.03(-0.13%) |
Aug 15, 2022 | 19.93 | 19.99 | 19.90 | 19.96 | 427,195 | -0.01(-0.04%) |
Aug 12, 2022 | 19.94 | 19.97 | 19.81 | 19.97 | 686,851 | +0.14(+0.71%) |
Aug 11, 2022 | 19.93 | 19.99 | 19.80 | 19.83 | 633,935 | -0.03(-0.13%) |
Aug 10, 2022 | 19.73 | 19.97 | 19.73 | 19.85 | 1,774,204 | +0.11(+0.58%) |
Aug 09, 2022 | 19.95 | 19.95 | 19.65 | 19.74 | 420,237 | -0.23(-1.15%) |
Aug 08, 2022 | 20.03 | 20.04 | 19.90 | 19.97 | 621,349 | +0.07(+0.35%) |
Aug 05, 2022 | 20.07 | 20.07 | 19.86 | 19.90 | 692,057 | -0.25(-1.22%) |
Aug 04, 2022 | 20.10 | 20.18 | 20.04 | 20.15 | 1,038,818 | +0.00(+0.00%) |
Aug 03, 2022 | 20.03 | 20.15 | 19.99 | 20.15 | 1,627,339 | +0.15(+0.77%) |
Aug 02, 2022 | 19.64 | 20.07 | 19.61 | 19.99 | 18,946,236 | +0.28(+1.42%) |
Aug 01, 2022 | 19.60 | 19.71 | 19.54 | 19.71 | 414,425 | +0.09(+0.45%) |
Jul 29, 2022 | 19.38 | 19.65 | 19.38 | 19.62 | 936,154 | +0.23(+1.17%) |
Jul 28, 2022 | 19.32 | 19.41 | 19.26 | 19.40 | 617,320 | +0.11(+0.59%) |
Jul 27, 2022 | 19.22 | 19.30 | 19.17 | 19.28 | 692,241 | +0.06(+0.32%) |
Jul 26, 2022 | 19.23 | 19.25 | 19.19 | 19.22 | 259,361 | -0.04(-0.18%) |
Jul 25, 2022 | 19.25 | 19.26 | 19.19 | 19.26 | 565,285 | +0.07(+0.37%) |
Jul 22, 2022 | 19.10 | 19.25 | 19.06 | 19.19 | 630,473 | +0.09(+0.46%) |
Jul 21, 2022 | 19.04 | 19.13 | 18.97 | 19.10 | 400,884 | +0.04(+0.23%) |
Jul 20, 2022 | 19.02 | 19.07 | 18.97 | 19.05 | 503,101 | +0.04(+0.23%) |
Jul 19, 2022 | 18.94 | 19.01 | 18.92 | 19.01 | 427,807 | +0.12(+0.65%) |
Jul 18, 2022 | 18.94 | 18.96 | 18.85 | 18.89 | 480,519 | -0.04(-0.23%) |
Jul 15, 2022 | 18.78 | 18.93 | 18.76 | 18.93 | 528,030 | +0.18(+0.93%) |
Jul 14, 2022 | 18.63 | 18.76 | 18.60 | 18.76 | 474,783 | -0.05(-0.28%) |
Jul 13, 2022 | 18.68 | 18.86 | 18.61 | 18.81 | 1,739,890 | -0.01(-0.05%) |
Jul 12, 2022 | 18.88 | 18.93 | 18.79 | 18.82 | 334,173 | -0.04(-0.19%) |
Jul 11, 2022 | 18.77 | 18.85 | 18.75 | 18.85 | 429,550 | +0.10(+0.51%) |
Jul 08, 2022 | 18.71 | 18.80 | 18.68 | 18.76 | 353,537 | +0.03(+0.14%) |
Jul 07, 2022 | 18.58 | 18.77 | 18.58 | 18.73 | 407,430 | +0.08(+0.42%) |
Jul 06, 2022 | 18.69 | 18.74 | 18.55 | 18.65 | 557,804 | +0.01(+0.04%) |
Jul 05, 2022 | 18.71 | 18.71 | 18.56 | 18.64 | 491,173 | -0.04(-0.23%) |
Jul 01, 2022 | 18.49 | 18.70 | 18.49 | 18.69 | 597,044 | +0.20(+1.08%) |
Jun 30, 2022 | 18.53 | 18.55 | 18.42 | 18.49 | 937,940 | -0.06(-0.33%) |
Jun 29, 2022 | 18.55 | 18.56 | 18.41 | 18.55 | 742,095 | +0.08(+0.43%) |
Jun 28, 2022 | 18.56 | 18.66 | 18.45 | 18.47 | 921,473 | -0.03(-0.14%) |
Jun 27, 2022 | 18.52 | 18.56 | 18.48 | 18.49 | 583,210 | -0.03(-0.14%) |
Jun 24, 2022 | 18.44 | 18.53 | 18.40 | 18.52 | 556,449 | +0.16(+0.85%) |
Jun 23, 2022 | 18.35 | 18.39 | 18.23 | 18.36 | 639,700 | +0.10(+0.52%) |
Jun 22, 2022 | 18.15 | 18.27 | 18.13 | 18.27 | 817,267 | +0.10(+0.58%) |
Jun 21, 2022 | 18.02 | 18.18 | 18.00 | 18.16 | 512,154 | +0.26(+1.46%) |
Jun 17, 2022 | 18.02 | 18.03 | 17.90 | 17.90 | 1,027,548 | +0.00(+0.00%) |
Jun 16, 2022 | 18.09 | 18.12 | 17.84 | 17.90 | 1,258,166 | -0.36(-1.96%) |
Jun 15, 2022 | 18.02 | 18.39 | 17.99 | 18.26 | 709,490 | +0.32(+1.80%) |
Jun 14, 2022 | 18.02 | 18.09 | 17.80 | 17.94 | 1,084,377 | +0.00(+0.00%) |
Jun 13, 2022 | 18.43 | 18.43 | 17.91 | 17.94 | 1,003,451 | -0.66(-3.56%) |
Jun 10, 2022 | 18.88 | 18.90 | 18.50 | 18.60 | 1,778,717 | -0.38(-2.02%) |
Jun 09, 2022 | 19.21 | 19.24 | 18.98 | 18.98 | 772,550 | -0.27(-1.40%) |
Jun 08, 2022 | 19.36 | 19.36 | 19.23 | 19.25 | 686,613 | -0.12(-0.63%) |
Jun 07, 2022 | 19.20 | 19.38 | 19.11 | 19.38 | 529,906 | +0.19(+1.00%) |
Jun 06, 2022 | 19.37 | 19.37 | 19.18 | 19.18 | 478,338 | -0.09(-0.45%) |
Jun 03, 2022 | 19.31 | 19.31 | 19.18 | 19.27 | 582,838 | -0.04(-0.18%) |
Jun 02, 2022 | 19.30 | 19.34 | 19.18 | 19.31 | 512,045 | +0.01(+0.05%) |