Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 19.02 | 19.24 | 18.72 | 18.94 | 66,269 | -0.32(-1.64%) |
Aug 30, 2022 | 19.74 | 19.74 | 19.18 | 19.25 | 63,511 | -0.83(-4.15%) |
Aug 29, 2022 | 19.55 | 20.11 | 19.55 | 20.09 | 48,223 | +0.55(+2.83%) |
Aug 26, 2022 | 19.78 | 19.96 | 19.53 | 19.53 | 41,673 | -0.24(-1.20%) |
Aug 25, 2022 | 19.62 | 19.83 | 19.63 | 19.77 | 59,265 | +0.23(+1.17%) |
Aug 24, 2022 | 19.47 | 19.66 | 19.35 | 19.54 | 38,391 | +0.13(+0.68%) |
Aug 23, 2022 | 19.10 | 19.65 | 19.10 | 19.41 | 29,460 | +0.53(+2.79%) |
Aug 22, 2022 | 18.89 | 19.00 | 18.53 | 18.88 | 21,915 | -0.10(-0.51%) |
Aug 19, 2022 | 18.91 | 19.06 | 18.83 | 18.98 | 32,771 | +0.04(+0.19%) |
Aug 18, 2022 | 18.70 | 19.03 | 18.70 | 18.95 | 84,847 | +0.38(+2.03%) |
Aug 17, 2022 | 18.41 | 18.69 | 18.38 | 18.57 | 30,447 | +0.06(+0.33%) |
Aug 16, 2022 | 18.44 | 18.61 | 18.33 | 18.51 | 49,615 | +0.13(+0.71%) |
Aug 15, 2022 | 18.18 | 18.48 | 18.02 | 18.38 | 71,481 | -0.33(-1.77%) |
Aug 12, 2022 | 18.49 | 18.75 | 18.34 | 18.71 | 77,952 | +0.12(+0.66%) |
Aug 11, 2022 | 18.44 | 18.71 | 18.27 | 18.59 | 47,889 | +0.45(+2.50%) |
Aug 10, 2022 | 17.97 | 18.22 | 17.78 | 18.13 | 75,198 | +0.27(+1.52%) |
Aug 09, 2022 | 17.83 | 18.02 | 17.83 | 17.86 | 43,447 | +0.17(+0.99%) |
Aug 08, 2022 | 17.61 | 17.78 | 17.54 | 17.69 | 32,206 | +0.16(+0.90%) |
Aug 05, 2022 | 17.18 | 17.71 | 17.06 | 17.53 | 55,108 | +0.17(+1.01%) |
Aug 04, 2022 | 17.78 | 17.83 | 17.32 | 17.35 | 88,788 | -0.54(-3.03%) |
Aug 03, 2022 | 18.28 | 18.44 | 17.77 | 17.90 | 65,744 | -0.25(-1.40%) |
Aug 02, 2022 | 18.10 | 18.32 | 18.04 | 18.15 | 58,979 | -0.03(-0.14%) |
Aug 01, 2022 | 18.25 | 18.32 | 18.03 | 18.18 | 41,606 | -0.32(-1.75%) |
Jul 29, 2022 | 18.21 | 18.59 | 18.16 | 18.50 | 74,673 | +0.55(+3.07%) |
Jul 28, 2022 | 17.86 | 17.96 | 17.56 | 17.95 | 42,999 | +0.26(+1.48%) |
Jul 27, 2022 | 17.31 | 17.80 | 17.22 | 17.69 | 87,653 | +0.42(+2.43%) |
Jul 26, 2022 | 17.69 | 17.69 | 17.14 | 17.27 | 64,118 | -0.31(-1.74%) |
Jul 25, 2022 | 17.23 | 17.59 | 17.17 | 17.57 | 64,001 | +0.45(+2.65%) |
Jul 22, 2022 | 17.21 | 17.45 | 17.04 | 17.12 | 21,017 | -0.09(-0.51%) |
Jul 21, 2022 | 17.11 | 17.24 | 16.80 | 17.21 | 49,934 | -0.24(-1.35%) |
Jul 20, 2022 | 17.15 | 17.52 | 17.05 | 17.44 | 28,466 | +0.22(+1.27%) |
Jul 19, 2022 | 16.80 | 17.28 | 16.80 | 17.22 | 24,467 | +0.50(+2.98%) |
Jul 18, 2022 | 16.81 | 17.00 | 16.66 | 16.73 | 37,816 | +0.27(+1.65%) |
Jul 15, 2022 | 16.40 | 16.50 | 16.25 | 16.45 | 47,242 | +0.26(+1.62%) |
Jul 14, 2022 | 16.18 | 16.28 | 15.91 | 16.19 | 77,926 | -0.37(-2.22%) |
Jul 13, 2022 | 16.30 | 16.76 | 16.30 | 16.56 | 54,618 | +0.07(+0.42%) |
Jul 12, 2022 | 16.35 | 16.61 | 16.31 | 16.49 | 96,649 | -0.22(-1.31%) |
Jul 11, 2022 | 16.63 | 16.82 | 16.54 | 16.71 | 60,371 | -0.24(-1.39%) |
Jul 08, 2022 | 17.09 | 17.09 | 16.68 | 16.94 | 60,622 | +0.02(+0.10%) |
Jul 07, 2022 | 16.59 | 16.98 | 16.59 | 16.93 | 63,090 | +0.60(+3.69%) |
Jul 06, 2022 | 16.56 | 16.56 | 15.85 | 16.32 | 92,688 | -0.33(-1.99%) |
Jul 05, 2022 | 16.99 | 16.99 | 16.29 | 16.66 | 101,162 | -0.49(-2.85%) |
Jul 01, 2022 | 17.08 | 17.20 | 16.69 | 17.14 | 59,904 | +0.14(+0.82%) |
Jun 30, 2022 | 16.90 | 17.24 | 16.90 | 17.01 | 58,177 | -0.23(-1.32%) |
Jun 29, 2022 | 17.93 | 17.98 | 17.23 | 17.23 | 29,338 | -0.46(-2.62%) |
Jun 28, 2022 | 17.73 | 17.93 | 17.56 | 17.70 | 78,433 | +0.34(+1.96%) |
Jun 27, 2022 | 17.11 | 17.41 | 17.00 | 17.35 | 43,916 | +0.45(+2.69%) |
Jun 24, 2022 | 16.69 | 17.12 | 16.59 | 16.90 | 67,507 | +0.39(+2.38%) |
Jun 23, 2022 | 16.94 | 17.05 | 16.34 | 16.51 | 159,724 | -0.47(-2.78%) |
Jun 22, 2022 | 17.16 | 17.37 | 16.92 | 16.98 | 118,727 | -0.72(-4.05%) |
Jun 21, 2022 | 17.07 | 17.78 | 17.07 | 17.70 | 73,862 | +0.79(+4.70%) |
Jun 17, 2022 | 18.06 | 18.11 | 16.82 | 16.90 | 159,250 | -1.10(-6.11%) |
Jun 16, 2022 | 18.78 | 18.86 | 17.97 | 18.00 | 71,584 | -1.21(-6.28%) |
Jun 15, 2022 | 19.42 | 19.48 | 18.83 | 19.21 | 71,410 | -0.16(-0.81%) |
Jun 14, 2022 | 19.97 | 20.15 | 19.19 | 19.36 | 78,685 | -0.34(-1.73%) |
Jun 13, 2022 | 20.01 | 20.11 | 19.30 | 19.70 | 165,905 | -0.90(-4.37%) |
Jun 10, 2022 | 20.90 | 21.00 | 20.34 | 20.60 | 126,071 | -0.42(-1.99%) |
Jun 09, 2022 | 21.16 | 21.40 | 21.02 | 21.02 | 99,262 | -0.37(-1.71%) |
Jun 08, 2022 | 21.40 | 21.49 | 21.12 | 21.39 | 99,811 | +0.11(+0.53%) |
Jun 07, 2022 | 20.75 | 21.31 | 20.75 | 21.28 | 129,441 | +0.48(+2.31%) |
Jun 06, 2022 | 20.73 | 20.91 | 20.65 | 20.80 | 81,548 | +0.14(+0.68%) |
Jun 03, 2022 | 20.44 | 20.77 | 20.42 | 20.66 | 97,086 | +0.23(+1.11%) |
Jun 02, 2022 | 20.49 | 20.61 | 20.27 | 20.43 | 101,569 | -0.04(-0.21%) |