Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.26 | 17.27 | 17.18 | 17.23 | 3,817 | -0.06(-0.34%) |
Aug 30, 2022 | 17.36 | 17.39 | 17.19 | 17.29 | 5,209 | -0.29(-1.68%) |
Aug 29, 2022 | 17.58 | 17.58 | 17.58 | 17.58 | 135 | -0.03(-0.20%) |
Aug 26, 2022 | 17.95 | 17.95 | 17.62 | 17.62 | 2,691 | -0.41(-2.26%) |
Aug 25, 2022 | 17.96 | 18.02 | 17.96 | 18.02 | 2,758 | +0.19(+1.04%) |
Aug 24, 2022 | 17.89 | 17.90 | 17.82 | 17.84 | 1,036 | -0.70(-3.78%) |
Aug 23, 2022 | 18.50 | 18.56 | 18.50 | 18.54 | 2,508 | +0.09(+0.48%) |
Aug 22, 2022 | 18.47 | 18.47 | 18.43 | 18.45 | 2,055 | +0.00(+0.02%) |
Aug 19, 2022 | 18.54 | 18.66 | 18.25 | 18.45 | 5,879 | -0.54(-2.83%) |
Aug 18, 2022 | 18.96 | 19.01 | 18.90 | 18.98 | 778 | +0.24(+1.27%) |
Aug 17, 2022 | 18.76 | 18.83 | 18.74 | 18.74 | 2,177 | +0.15(+0.83%) |
Aug 16, 2022 | 18.60 | 18.63 | 18.49 | 18.59 | 5,429 | -0.14(-0.75%) |
Aug 15, 2022 | 18.68 | 18.78 | 18.58 | 18.73 | 48,324 | -0.21(-1.09%) |
Aug 12, 2022 | 18.84 | 18.94 | 18.82 | 18.94 | 4,951 | -0.30(-1.54%) |
Aug 11, 2022 | 19.22 | 19.42 | 19.22 | 19.23 | 1,210 | +0.48(+2.55%) |
Aug 10, 2022 | 18.71 | 18.78 | 18.70 | 18.75 | 20,710 | +0.16(+0.85%) |
Aug 09, 2022 | 18.76 | 18.76 | 18.57 | 18.59 | 24,600 | -0.08(-0.43%) |
Aug 08, 2022 | 18.76 | 18.76 | 18.58 | 18.68 | 1,952 | -0.07(-0.40%) |
Aug 05, 2022 | 18.80 | 18.80 | 18.72 | 18.75 | 4,793 | +0.53(+2.90%) |
Aug 04, 2022 | 18.23 | 18.23 | 18.22 | 18.22 | 1,603 | +0.27(+1.52%) |
Aug 03, 2022 | 17.93 | 17.95 | 17.93 | 17.95 | 1,152 | +0.13(+0.73%) |
Aug 02, 2022 | 17.67 | 17.84 | 17.67 | 17.82 | 5,993 | +0.05(+0.30%) |
Aug 01, 2022 | 17.71 | 17.88 | 17.71 | 17.77 | 5,181 | +0.11(+0.65%) |
Jul 29, 2022 | 17.63 | 17.69 | 17.59 | 17.65 | 3,478 | -0.40(-2.20%) |
Jul 28, 2022 | 18.13 | 18.13 | 18.05 | 18.05 | 678 | +0.18(+1.01%) |
Jul 27, 2022 | 17.78 | 17.87 | 17.78 | 17.87 | 4,881 | +0.16(+0.93%) |
Jul 26, 2022 | 17.81 | 17.81 | 17.69 | 17.70 | 4,255 | +0.01(+0.07%) |
Jul 25, 2022 | 17.62 | 17.79 | 17.61 | 17.69 | 12,717 | -0.14(-0.81%) |
Jul 22, 2022 | 18.00 | 18.00 | 17.79 | 17.84 | 3,324 | -0.27(-1.51%) |
Jul 21, 2022 | 18.12 | 18.14 | 18.10 | 18.11 | 1,106 | +0.33(+1.85%) |
Jul 20, 2022 | 18.00 | 18.00 | 17.78 | 17.78 | 4,387 | -0.12(-0.68%) |
Jul 19, 2022 | 17.90 | 17.93 | 17.87 | 17.90 | 722 | +0.09(+0.49%) |
Jul 18, 2022 | 17.92 | 17.95 | 17.82 | 17.82 | 1,139 | +0.05(+0.31%) |
Jul 15, 2022 | 17.69 | 17.76 | 17.69 | 17.76 | 637 | -0.07(-0.39%) |
Jul 14, 2022 | 17.75 | 17.83 | 17.70 | 17.83 | 1,979 | +0.02(+0.08%) |
Jul 13, 2022 | 17.65 | 17.88 | 17.65 | 17.82 | 9,289 | -0.22(-1.21%) |
Jul 12, 2022 | 18.03 | 18.09 | 18.01 | 18.03 | 1,609 | -0.31(-1.66%) |
Jul 11, 2022 | 18.51 | 18.51 | 18.31 | 18.34 | 5,962 | -0.73(-3.85%) |
Jul 08, 2022 | 18.99 | 19.16 | 18.80 | 19.07 | 5,364 | +0.08(+0.42%) |
Jul 07, 2022 | 19.00 | 19.01 | 18.99 | 18.99 | 1,483 | +0.30(+1.59%) |
Jul 06, 2022 | 18.65 | 18.75 | 18.47 | 18.70 | 9,495 | +0.15(+0.80%) |
Jul 05, 2022 | 18.22 | 18.59 | 18.22 | 18.55 | 19,178 | -0.76(-3.96%) |
Jul 01, 2022 | 19.29 | 19.34 | 19.27 | 19.31 | 2,995 | -0.08(-0.41%) |
Jun 30, 2022 | 19.35 | 19.40 | 19.20 | 19.39 | 3,152 | +0.49(+2.62%) |
Jun 29, 2022 | 18.93 | 18.93 | 18.85 | 18.90 | 1,487 | -0.28(-1.46%) |
Jun 28, 2022 | 19.47 | 19.47 | 19.17 | 19.18 | 14,860 | +0.51(+2.73%) |
Jun 27, 2022 | 18.71 | 18.71 | 18.67 | 18.67 | 2,571 | +0.31(+1.71%) |
Jun 24, 2022 | 18.20 | 18.38 | 18.20 | 18.35 | 6,979 | +0.36(+2.01%) |
Jun 23, 2022 | 18.02 | 18.03 | 17.94 | 17.99 | 3,382 | +0.26(+1.46%) |
Jun 22, 2022 | 17.75 | 17.75 | 17.73 | 17.73 | 699 | -0.62(-3.40%) |
Jun 21, 2022 | 18.24 | 18.47 | 18.24 | 18.36 | 41,075 | +0.29(+1.63%) |
Jun 17, 2022 | 18.19 | 18.19 | 17.98 | 18.06 | 10,547 | +0.07(+0.41%) |
Jun 16, 2022 | 18.00 | 18.00 | 17.99 | 17.99 | 157 | -0.16(-0.89%) |
Jun 15, 2022 | 18.03 | 18.15 | 17.94 | 18.15 | 3,319 | +0.54(+3.06%) |
Jun 14, 2022 | 17.47 | 17.61 | 17.47 | 17.61 | 3,293 | -0.06(-0.32%) |
Jun 13, 2022 | 17.84 | 17.84 | 17.63 | 17.67 | 3,868 | -0.56(-3.09%) |
Jun 10, 2022 | 18.21 | 18.27 | 18.17 | 18.23 | 5,805 | +0.27(+1.50%) |
Jun 09, 2022 | 18.10 | 18.10 | 17.96 | 17.96 | 5,230 | -0.88(-4.66%) |
Jun 08, 2022 | 18.80 | 18.91 | 18.80 | 18.84 | 27,255 | -0.09(-0.50%) |
Jun 07, 2022 | 18.78 | 18.97 | 18.77 | 18.93 | 2,264 | -0.15(-0.79%) |
Jun 06, 2022 | 19.23 | 19.23 | 19.08 | 19.08 | 2,264 | +0.47(+2.54%) |
Jun 03, 2022 | 18.67 | 18.67 | 18.61 | 18.61 | 2,486 | -0.21(-1.13%) |
Jun 02, 2022 | 18.58 | 18.82 | 18.58 | 18.82 | 939 | +0.88(+4.89%) |