Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 18.83 | 18.85 | 18.45 | 18.47 | 131,816 | -0.31(-1.66%) |
Aug 30, 2022 | 18.77 | 18.86 | 18.60 | 18.79 | 168,591 | -0.02(-0.10%) |
Aug 29, 2022 | 19.09 | 19.09 | 18.77 | 18.81 | 139,006 | -0.39(-2.03%) |
Aug 26, 2022 | 19.90 | 19.97 | 19.19 | 19.20 | 184,659 | -0.65(-3.29%) |
Aug 25, 2022 | 19.66 | 19.90 | 19.63 | 19.85 | 160,837 | +0.18(+0.89%) |
Aug 24, 2022 | 19.66 | 19.71 | 19.49 | 19.67 | 92,589 | -0.02(-0.10%) |
Aug 23, 2022 | 19.69 | 19.94 | 19.68 | 19.69 | 98,363 | -0.11(-0.54%) |
Aug 22, 2022 | 20.08 | 20.08 | 19.72 | 19.80 | 105,352 | -0.53(-2.59%) |
Aug 19, 2022 | 20.59 | 20.59 | 20.20 | 20.33 | 112,649 | -0.38(-1.84%) |
Aug 18, 2022 | 20.73 | 20.90 | 20.56 | 20.71 | 85,376 | -0.07(-0.33%) |
Aug 17, 2022 | 21.08 | 21.26 | 20.52 | 20.77 | 106,578 | -0.52(-2.43%) |
Aug 16, 2022 | 20.87 | 21.45 | 20.81 | 21.29 | 261,561 | +0.30(+1.44%) |
Aug 15, 2022 | 20.46 | 21.01 | 19.99 | 20.99 | 164,256 | +0.30(+1.46%) |
Aug 12, 2022 | 20.45 | 20.71 | 20.35 | 20.69 | 114,269 | +0.39(+1.92%) |
Aug 11, 2022 | 20.12 | 20.32 | 20.01 | 20.30 | 157,173 | +0.38(+1.91%) |
Aug 10, 2022 | 19.70 | 20.07 | 19.70 | 19.92 | 87,847 | +0.32(+1.64%) |
Aug 09, 2022 | 19.65 | 19.74 | 18.93 | 19.59 | 115,334 | -0.01(-0.05%) |
Aug 08, 2022 | 19.50 | 19.67 | 19.44 | 19.60 | 131,799 | +0.09(+0.45%) |
Aug 05, 2022 | 19.14 | 19.55 | 19.05 | 19.52 | 125,813 | +0.30(+1.57%) |
Aug 04, 2022 | 19.12 | 19.27 | 18.96 | 19.21 | 108,727 | -0.02(-0.10%) |
Aug 03, 2022 | 19.44 | 19.44 | 19.08 | 19.23 | 103,066 | -0.01(-0.05%) |
Aug 02, 2022 | 20.02 | 20.10 | 19.24 | 19.24 | 162,863 | -0.87(-4.34%) |
Aug 01, 2022 | 19.99 | 20.20 | 19.81 | 20.12 | 169,572 | -0.06(-0.29%) |
Jul 29, 2022 | 19.99 | 20.28 | 19.99 | 20.17 | 115,033 | +0.24(+1.22%) |
Jul 28, 2022 | 20.20 | 20.23 | 19.89 | 19.93 | 230,639 | -0.35(-1.72%) |
Jul 27, 2022 | 19.71 | 20.41 | 19.68 | 20.28 | 279,617 | +0.64(+3.26%) |
Jul 26, 2022 | 19.84 | 19.90 | 19.31 | 19.64 | 193,301 | +0.06(+0.30%) |
Jul 25, 2022 | 19.47 | 19.73 | 19.34 | 19.58 | 443,348 | +0.38(+1.97%) |
Jul 22, 2022 | 19.49 | 19.60 | 19.07 | 19.21 | 113,903 | -0.32(-1.64%) |
Jul 21, 2022 | 19.36 | 19.52 | 19.15 | 19.52 | 129,242 | +0.10(+0.50%) |
Jul 20, 2022 | 19.06 | 19.47 | 18.93 | 19.43 | 178,117 | +0.33(+1.72%) |
Jul 19, 2022 | 18.90 | 19.23 | 18.48 | 19.10 | 229,914 | +0.36(+1.91%) |
Jul 18, 2022 | 18.71 | 19.36 | 18.58 | 18.74 | 176,774 | +0.32(+1.74%) |
Jul 15, 2022 | 18.23 | 18.78 | 17.81 | 18.42 | 336,038 | +0.58(+3.26%) |
Jul 14, 2022 | 18.04 | 18.11 | 17.74 | 17.84 | 252,788 | -0.48(-2.64%) |
Jul 13, 2022 | 18.71 | 19.06 | 18.22 | 18.32 | 193,679 | -0.47(-2.53%) |
Jul 12, 2022 | 18.86 | 19.08 | 18.65 | 18.80 | 252,673 | -0.18(-0.97%) |
Jul 11, 2022 | 18.85 | 19.25 | 18.73 | 18.98 | 368,239 | -0.45(-2.29%) |
Jul 08, 2022 | 19.65 | 19.65 | 19.15 | 19.43 | 316,380 | -0.16(-0.79%) |
Jul 07, 2022 | 19.71 | 19.89 | 19.57 | 19.58 | 126,562 | +0.01(+0.05%) |
Jul 06, 2022 | 19.74 | 19.93 | 19.52 | 19.57 | 102,497 | -0.28(-1.42%) |
Jul 05, 2022 | 19.89 | 20.32 | 19.49 | 19.85 | 162,391 | -0.37(-1.82%) |
Jul 01, 2022 | 19.66 | 20.30 | 19.53 | 20.22 | 268,737 | +0.38(+1.90%) |
Jun 30, 2022 | 19.72 | 19.98 | 19.55 | 19.84 | 173,981 | -0.19(-0.97%) |
Jun 29, 2022 | 20.45 | 20.45 | 19.96 | 20.04 | 187,974 | -0.31(-1.52%) |
Jun 28, 2022 | 20.51 | 20.77 | 20.31 | 20.35 | 86,662 | -0.02(-0.10%) |
Jun 27, 2022 | 20.59 | 20.59 | 20.24 | 20.37 | 96,692 | -0.05(-0.24%) |
Jun 24, 2022 | 19.91 | 20.47 | 19.88 | 20.42 | 310,265 | +0.53(+2.68%) |
Jun 23, 2022 | 20.27 | 20.51 | 19.79 | 19.88 | 179,912 | -0.44(-2.15%) |
Jun 22, 2022 | 20.11 | 20.44 | 20.11 | 20.32 | 219,477 | +0.00(+0.00%) |
Jun 21, 2022 | 20.18 | 20.44 | 20.09 | 20.32 | 152,646 | +0.44(+2.19%) |
Jun 17, 2022 | 20.00 | 20.39 | 19.78 | 19.88 | 436,799 | -0.02(-0.10%) |
Jun 16, 2022 | 19.97 | 20.23 | 19.67 | 19.90 | 235,770 | -0.37(-1.82%) |
Jun 15, 2022 | 20.09 | 20.54 | 20.00 | 20.27 | 184,061 | +0.16(+0.82%) |
Jun 14, 2022 | 20.17 | 20.46 | 19.92 | 20.11 | 246,626 | -0.05(-0.24%) |
Jun 13, 2022 | 20.05 | 20.44 | 19.97 | 20.15 | 275,229 | -0.15(-0.76%) |
Jun 10, 2022 | 20.37 | 20.46 | 20.07 | 20.31 | 473,360 | -0.33(-1.60%) |
Jun 09, 2022 | 21.29 | 21.45 | 20.62 | 20.64 | 157,094 | -0.68(-3.18%) |
Jun 08, 2022 | 21.48 | 21.48 | 21.14 | 21.32 | 189,731 | -0.28(-1.30%) |
Jun 07, 2022 | 21.35 | 21.62 | 21.32 | 21.60 | 260,667 | +0.04(+0.18%) |
Jun 06, 2022 | 21.56 | 21.76 | 21.40 | 21.56 | 230,640 | +0.18(+0.86%) |
Jun 03, 2022 | 21.83 | 21.83 | 21.35 | 21.38 | 186,366 | -0.50(-2.30%) |
Jun 02, 2022 | 21.42 | 21.90 | 21.27 | 21.88 | 244,514 | +0.47(+2.22%) |