Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.71 | 20.71 | 19.45 | 19.48 | 48,437 | -0.27(-1.37%) |
Aug 30, 2022 | 19.57 | 19.81 | 19.30 | 19.75 | 8,211 | -0.20(-1.00%) |
Aug 29, 2022 | 20.51 | 20.51 | 19.58 | 19.95 | 20,731 | -0.50(-2.44%) |
Aug 26, 2022 | 21.03 | 21.03 | 20.45 | 20.45 | 4,457 | -0.95(-4.45%) |
Aug 25, 2022 | 21.59 | 21.59 | 21.33 | 21.40 | 1,765 | +0.05(+0.25%) |
Aug 24, 2022 | 21.30 | 21.35 | 21.20 | 21.35 | 2,148 | +0.05(+0.23%) |
Aug 23, 2022 | 21.32 | 21.44 | 21.19 | 21.30 | 8,303 | +0.38(+1.82%) |
Aug 22, 2022 | 19.30 | 20.92 | 19.30 | 20.92 | 8,590 | +0.30(+1.45%) |
Aug 19, 2022 | 20.61 | 20.68 | 20.43 | 20.62 | 5,675 | -0.39(-1.83%) |
Aug 18, 2022 | 21.05 | 21.09 | 20.85 | 21.01 | 3,681 | +0.13(+0.60%) |
Aug 17, 2022 | 21.07 | 21.13 | 20.80 | 20.88 | 51,819 | -0.44(-2.06%) |
Aug 16, 2022 | 21.22 | 21.35 | 21.22 | 21.32 | 1,865 | +0.03(+0.13%) |
Aug 15, 2022 | 21.62 | 21.62 | 21.17 | 21.29 | 6,628 | -0.40(-1.83%) |
Aug 12, 2022 | 21.56 | 21.69 | 21.56 | 21.69 | 8,125 | +0.13(+0.61%) |
Aug 11, 2022 | 21.60 | 21.94 | 21.56 | 21.56 | 12,979 | -0.13(-0.60%) |
Aug 10, 2022 | 21.95 | 22.06 | 21.69 | 21.69 | 3,116 | +0.33(+1.54%) |
Aug 09, 2022 | 21.42 | 21.42 | 21.25 | 21.36 | 18,087 | +0.11(+0.51%) |
Aug 08, 2022 | 21.12 | 21.59 | 21.10 | 21.25 | 41,225 | +0.35(+1.68%) |
Aug 05, 2022 | 20.50 | 20.90 | 20.19 | 20.90 | 36,342 | +0.19(+0.92%) |
Aug 04, 2022 | 20.25 | 21.04 | 20.00 | 20.71 | 7,172 | +0.99(+5.02%) |
Aug 03, 2022 | 19.88 | 20.57 | 19.56 | 19.72 | 60,303 | +0.11(+0.55%) |
Aug 02, 2022 | 19.68 | 19.97 | 19.61 | 19.61 | 2,673 | +0.21(+1.09%) |
Aug 01, 2022 | 19.40 | 19.40 | 19.40 | 19.40 | 290 | -0.29(-1.47%) |
Jul 29, 2022 | 19.18 | 19.70 | 19.13 | 19.69 | 6,560 | +0.56(+2.91%) |
Jul 28, 2022 | 19.57 | 19.59 | 19.05 | 19.13 | 24,704 | +0.12(+0.65%) |
Jul 27, 2022 | 19.00 | 19.12 | 18.47 | 19.01 | 3,592 | +0.53(+2.87%) |
Jul 26, 2022 | 18.77 | 18.88 | 18.43 | 18.48 | 17,100 | -0.17(-0.91%) |
Jul 25, 2022 | 19.03 | 19.03 | 18.57 | 18.65 | 2,978 | -0.36(-1.89%) |
Jul 22, 2022 | 18.31 | 19.50 | 18.31 | 19.01 | 1,490 | +0.07(+0.37%) |
Jul 21, 2022 | 18.78 | 18.94 | 18.78 | 18.94 | 1,166 | -0.05(-0.26%) |
Jul 20, 2022 | 19.09 | 19.35 | 18.82 | 18.99 | 11,204 | -0.27(-1.40%) |
Jul 19, 2022 | 19.27 | 19.32 | 19.26 | 19.26 | 1,137 | +0.13(+0.70%) |
Jul 18, 2022 | 19.47 | 19.53 | 19.13 | 19.13 | 1,916 | +0.13(+0.66%) |
Jul 15, 2022 | 19.23 | 19.37 | 19.00 | 19.00 | 5,436 | -0.57(-2.91%) |
Jul 14, 2022 | 19.00 | 19.89 | 18.81 | 19.57 | 23,579 | -0.39(-1.93%) |
Jul 13, 2022 | 19.50 | 20.21 | 19.35 | 19.96 | 4,391 | +0.59(+3.03%) |
Jul 12, 2022 | 19.00 | 19.40 | 19.00 | 19.37 | 1,811 | -0.07(-0.36%) |
Jul 11, 2022 | 19.65 | 19.65 | 19.44 | 19.44 | 23,886 | -0.49(-2.46%) |
Jul 08, 2022 | 20.00 | 20.15 | 19.93 | 19.93 | 6,403 | -0.08(-0.42%) |
Jul 07, 2022 | 20.04 | 20.04 | 19.88 | 20.01 | 1,315 | +0.57(+2.95%) |
Jul 06, 2022 | 19.63 | 19.84 | 19.23 | 19.44 | 47,076 | -0.30(-1.54%) |
Jul 05, 2022 | 20.14 | 20.14 | 19.45 | 19.74 | 16,127 | -0.26(-1.28%) |
Jul 01, 2022 | 18.69 | 20.50 | 18.69 | 20.00 | 6,200 | -0.65(-3.15%) |
Jun 30, 2022 | 20.59 | 20.78 | 20.00 | 20.65 | 6,565 | -0.32(-1.53%) |
Jun 29, 2022 | 20.83 | 21.17 | 20.69 | 20.97 | 6,516 | -0.07(-0.33%) |
Jun 28, 2022 | 21.48 | 21.50 | 20.99 | 21.04 | 5,683 | -0.42(-1.97%) |
Jun 27, 2022 | 21.54 | 21.54 | 21.46 | 21.46 | 742 | +0.16(+0.75%) |
Jun 24, 2022 | 21.35 | 21.40 | 21.30 | 21.30 | 884 | +0.23(+1.10%) |
Jun 23, 2022 | 21.50 | 21.68 | 20.88 | 21.07 | 9,895 | -0.98(-4.47%) |
Jun 22, 2022 | 22.23 | 22.43 | 22.00 | 22.05 | 3,050 | +0.05(+0.25%) |
Jun 21, 2022 | 22.02 | 22.06 | 22.00 | 22.00 | 2,928 | +0.16(+0.73%) |
Jun 17, 2022 | 21.98 | 22.10 | 21.65 | 21.84 | 2,213 | -0.14(-0.64%) |
Jun 16, 2022 | 22.00 | 22.00 | 21.98 | 21.98 | 1,262 | -0.42(-1.87%) |
Jun 15, 2022 | 20.59 | 22.42 | 20.59 | 22.40 | 7,381 | +1.04(+4.85%) |
Jun 14, 2022 | 21.58 | 21.66 | 21.07 | 21.36 | 24,385 | -0.59(-2.67%) |
Jun 13, 2022 | 23.05 | 23.05 | 21.80 | 21.95 | 40,368 | -2.19(-9.07%) |
Jun 10, 2022 | 22.75 | 24.25 | 22.39 | 24.14 | 23,939 | +1.02(+4.42%) |
Jun 09, 2022 | 23.24 | 23.68 | 23.07 | 23.12 | 6,079 | -0.67(-2.82%) |
Jun 08, 2022 | 23.61 | 23.89 | 23.61 | 23.79 | 3,939 | -0.01(-0.04%) |
Jun 07, 2022 | 23.99 | 23.99 | 23.76 | 23.80 | 1,792 | +0.19(+0.80%) |
Jun 06, 2022 | 23.90 | 23.93 | 23.61 | 23.61 | 19,373 | -0.47(-1.95%) |
Jun 03, 2022 | 24.45 | 24.60 | 24.05 | 24.08 | 7,420 | -0.19(-0.78%) |
Jun 02, 2022 | 23.98 | 24.46 | 23.82 | 24.27 | 23,984 | +0.96(+4.12%) |