Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 18.47 | 18.52 | 18.42 | 18.44 | 258,113 | -0.02(-0.10%) |
Aug 30, 2022 | 18.54 | 18.56 | 18.44 | 18.46 | 210,686 | -0.05(-0.29%) |
Aug 29, 2022 | 18.52 | 18.54 | 18.49 | 18.52 | 352,698 | -0.03(-0.15%) |
Aug 26, 2022 | 18.66 | 18.71 | 18.53 | 18.54 | 287,217 | -0.10(-0.54%) |
Aug 25, 2022 | 18.54 | 18.66 | 18.53 | 18.64 | 182,372 | +0.13(+0.69%) |
Aug 24, 2022 | 18.50 | 18.56 | 18.45 | 18.52 | 288,191 | +0.00(+0.00%) |
Aug 23, 2022 | 18.45 | 18.62 | 18.45 | 18.52 | 275,456 | +0.04(+0.20%) |
Aug 22, 2022 | 18.48 | 18.50 | 18.43 | 18.48 | 443,378 | -0.10(-0.54%) |
Aug 19, 2022 | 18.58 | 18.58 | 18.52 | 18.58 | 297,534 | -0.14(-0.73%) |
Aug 18, 2022 | 18.79 | 18.79 | 18.69 | 18.71 | 721,591 | -0.15(-0.82%) |
Aug 17, 2022 | 18.86 | 18.91 | 18.76 | 18.87 | 747,693 | -0.05(-0.24%) |
Aug 16, 2022 | 18.93 | 18.99 | 18.88 | 18.91 | 826,159 | -0.10(-0.53%) |
Aug 15, 2022 | 19.03 | 19.08 | 18.93 | 19.01 | 407,532 | -0.12(-0.62%) |
Aug 12, 2022 | 19.05 | 19.15 | 19.02 | 19.13 | 922,440 | +0.17(+0.91%) |
Aug 11, 2022 | 19.11 | 19.16 | 18.96 | 18.96 | 766,400 | -0.05(-0.29%) |
Aug 10, 2022 | 19.06 | 19.09 | 18.99 | 19.01 | 1,855,708 | +0.19(+1.01%) |
Aug 09, 2022 | 18.86 | 18.90 | 18.82 | 18.82 | 660,525 | -0.05(-0.24%) |
Aug 08, 2022 | 18.85 | 18.91 | 18.85 | 18.87 | 292,356 | +0.18(+0.97%) |
Aug 05, 2022 | 18.65 | 18.72 | 18.64 | 18.69 | 329,586 | -0.15(-0.77%) |
Aug 04, 2022 | 18.74 | 18.85 | 18.73 | 18.83 | 214,003 | +0.08(+0.44%) |
Aug 03, 2022 | 18.62 | 18.75 | 18.57 | 18.75 | 572,115 | +0.22(+1.18%) |
Aug 02, 2022 | 18.75 | 18.75 | 18.53 | 18.53 | 462,609 | -0.23(-1.21%) |
Aug 01, 2022 | 18.68 | 18.88 | 18.68 | 18.76 | 1,148,592 | +0.12(+0.63%) |
Jul 29, 2022 | 18.54 | 18.65 | 18.53 | 18.64 | 501,150 | +0.07(+0.39%) |
Jul 28, 2022 | 18.51 | 18.59 | 18.48 | 18.57 | 372,171 | +0.12(+0.64%) |
Jul 27, 2022 | 18.32 | 18.49 | 18.29 | 18.45 | 325,593 | +0.21(+1.14%) |
Jul 26, 2022 | 18.34 | 18.37 | 18.25 | 18.25 | 403,575 | +0.00(+0.00%) |
Jul 25, 2022 | 18.27 | 18.34 | 18.25 | 18.25 | 237,032 | +0.00(+0.00%) |
Jul 22, 2022 | 18.25 | 18.37 | 18.22 | 18.25 | 235,657 | +0.07(+0.40%) |
Jul 21, 2022 | 18.15 | 18.19 | 18.14 | 18.17 | 651,297 | +0.06(+0.35%) |
Jul 20, 2022 | 18.19 | 18.20 | 18.10 | 18.11 | 558,787 | -0.04(-0.20%) |
Jul 19, 2022 | 18.19 | 18.23 | 18.15 | 18.15 | 436,917 | +0.08(+0.45%) |
Jul 18, 2022 | 18.10 | 18.16 | 18.05 | 18.06 | 1,265,828 | +0.03(+0.15%) |
Jul 15, 2022 | 17.94 | 18.08 | 17.93 | 18.04 | 618,597 | +0.15(+0.86%) |
Jul 14, 2022 | 17.84 | 17.92 | 17.77 | 17.88 | 5,238,973 | -0.16(-0.90%) |
Jul 13, 2022 | 17.89 | 18.10 | 17.89 | 18.05 | 997,422 | +0.09(+0.50%) |
Jul 12, 2022 | 17.96 | 18.01 | 17.94 | 17.96 | 2,083,935 | -0.02(-0.10%) |
Jul 11, 2022 | 18.02 | 18.06 | 17.95 | 17.97 | 2,240,145 | -0.15(-0.85%) |
Jul 08, 2022 | 18.15 | 18.16 | 18.09 | 18.13 | 314,423 | -0.03(-0.15%) |
Jul 07, 2022 | 18.13 | 18.18 | 18.13 | 18.15 | 389,661 | +0.13(+0.70%) |
Jul 06, 2022 | 18.18 | 18.19 | 17.96 | 18.03 | 1,984,582 | -0.23(-1.24%) |
Jul 05, 2022 | 18.21 | 18.27 | 18.15 | 18.25 | 1,229,169 | -0.12(-0.64%) |
Jul 01, 2022 | 18.35 | 18.40 | 18.31 | 18.37 | 896,041 | -0.05(-0.25%) |
Jun 30, 2022 | 18.37 | 18.47 | 18.34 | 18.42 | 4,707,019 | +0.01(+0.05%) |
Jun 29, 2022 | 18.41 | 18.45 | 18.37 | 18.41 | 1,105,725 | +0.01(+0.05%) |
Jun 28, 2022 | 18.43 | 18.47 | 18.39 | 18.40 | 310,945 | -0.04(-0.20%) |
Jun 27, 2022 | 18.44 | 18.50 | 18.42 | 18.44 | 375,064 | -0.05(-0.29%) |
Jun 24, 2022 | 18.45 | 18.51 | 18.43 | 18.49 | 263,508 | +0.06(+0.34%) |
Jun 23, 2022 | 18.45 | 18.51 | 18.42 | 18.43 | 330,756 | -0.05(-0.24%) |
Jun 22, 2022 | 18.42 | 18.50 | 18.40 | 18.47 | 1,258,713 | +0.12(+0.64%) |
Jun 21, 2022 | 18.35 | 18.44 | 18.35 | 18.35 | 614,945 | +0.01(+0.05%) |
Jun 17, 2022 | 18.35 | 18.39 | 18.28 | 18.35 | 1,323,290 | -0.12(-0.63%) |
Jun 16, 2022 | 18.28 | 18.46 | 18.21 | 18.46 | 2,121,245 | -0.06(-0.34%) |
Jun 15, 2022 | 18.31 | 18.55 | 18.25 | 18.53 | 451,048 | +0.32(+1.73%) |
Jun 14, 2022 | 18.36 | 18.37 | 18.16 | 18.21 | 1,531,091 | -0.09(-0.49%) |
Jun 13, 2022 | 18.41 | 18.44 | 18.25 | 18.30 | 7,449,374 | -0.40(-2.12%) |
Jun 10, 2022 | 18.79 | 18.79 | 18.66 | 18.70 | 1,526,343 | -0.23(-1.19%) |
Jun 09, 2022 | 19.01 | 19.02 | 18.89 | 18.92 | 900,035 | -0.15(-0.80%) |
Jun 08, 2022 | 19.12 | 19.14 | 19.04 | 19.07 | 457,138 | -0.13(-0.66%) |
Jun 07, 2022 | 19.17 | 19.23 | 19.16 | 19.20 | 457,825 | -0.03(-0.14%) |
Jun 06, 2022 | 19.35 | 19.37 | 19.16 | 19.23 | 1,409,101 | -0.14(-0.74%) |
Jun 03, 2022 | 19.33 | 19.38 | 19.32 | 19.37 | 468,346 | -0.03(-0.14%) |
Jun 02, 2022 | 19.37 | 19.44 | 19.31 | 19.40 | 385,263 | +0.14(+0.70%) |