Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.63 | 22.05 | 20.01 | 20.09 | 223,839 | -0.42(-2.05%) |
Aug 30, 2022 | 20.72 | 20.86 | 20.33 | 20.51 | 240,560 | -0.07(-0.34%) |
Aug 29, 2022 | 20.72 | 21.35 | 20.11 | 20.58 | 157,042 | -0.42(-2.00%) |
Aug 26, 2022 | 21.93 | 22.19 | 20.93 | 21.00 | 242,086 | -0.99(-4.50%) |
Aug 25, 2022 | 21.91 | 22.14 | 21.75 | 21.99 | 187,146 | +0.21(+0.96%) |
Aug 24, 2022 | 21.60 | 21.86 | 21.46 | 21.78 | 141,689 | +0.30(+1.40%) |
Aug 23, 2022 | 21.38 | 21.65 | 21.06 | 21.48 | 168,040 | +0.09(+0.42%) |
Aug 22, 2022 | 21.40 | 21.97 | 21.25 | 21.39 | 168,553 | -0.28(-1.29%) |
Aug 19, 2022 | 21.35 | 21.99 | 21.35 | 21.67 | 177,186 | +0.07(+0.32%) |
Aug 18, 2022 | 22.18 | 22.18 | 21.01 | 21.60 | 267,861 | -0.67(-3.01%) |
Aug 17, 2022 | 23.00 | 23.10 | 22.27 | 22.27 | 352,253 | -0.63(-2.75%) |
Aug 16, 2022 | 22.93 | 23.05 | 22.47 | 22.90 | 202,474 | -0.12(-0.52%) |
Aug 15, 2022 | 22.24 | 23.08 | 22.24 | 23.02 | 285,476 | +0.78(+3.51%) |
Aug 12, 2022 | 21.95 | 22.28 | 21.26 | 22.24 | 183,965 | +0.27(+1.23%) |
Aug 11, 2022 | 21.99 | 22.39 | 21.82 | 21.97 | 182,652 | +0.14(+0.64%) |
Aug 10, 2022 | 20.17 | 21.86 | 20.17 | 21.83 | 356,889 | +1.93(+9.70%) |
Aug 09, 2022 | 21.14 | 21.42 | 19.62 | 19.90 | 410,811 | -1.20(-5.69%) |
Aug 08, 2022 | 21.15 | 21.31 | 20.61 | 21.10 | 600,285 | +0.40(+1.93%) |
Aug 05, 2022 | 20.47 | 21.02 | 20.30 | 20.70 | 177,997 | -0.04(-0.19%) |
Aug 04, 2022 | 21.06 | 21.15 | 20.63 | 20.74 | 137,535 | -0.27(-1.29%) |
Aug 03, 2022 | 20.77 | 21.07 | 20.48 | 21.01 | 133,856 | +0.43(+2.09%) |
Aug 02, 2022 | 20.21 | 20.76 | 20.21 | 20.58 | 170,026 | +0.25(+1.23%) |
Aug 01, 2022 | 20.35 | 20.71 | 20.25 | 20.33 | 167,681 | -0.24(-1.17%) |
Jul 29, 2022 | 20.62 | 20.84 | 20.42 | 20.57 | 141,072 | -0.09(-0.44%) |
Jul 28, 2022 | 20.45 | 20.80 | 20.13 | 20.66 | 162,141 | +0.29(+1.42%) |
Jul 27, 2022 | 20.08 | 20.45 | 19.86 | 20.37 | 174,624 | +0.38(+1.90%) |
Jul 26, 2022 | 19.57 | 20.10 | 19.35 | 19.99 | 202,938 | +0.30(+1.52%) |
Jul 25, 2022 | 19.88 | 19.95 | 19.65 | 19.69 | 148,554 | -0.21(-1.06%) |
Jul 22, 2022 | 20.37 | 20.85 | 19.80 | 19.90 | 189,247 | -0.39(-1.92%) |
Jul 21, 2022 | 19.89 | 20.39 | 19.83 | 20.29 | 303,670 | +0.46(+2.32%) |
Jul 20, 2022 | 19.68 | 20.08 | 19.65 | 19.83 | 182,769 | +0.10(+0.51%) |
Jul 19, 2022 | 19.01 | 19.82 | 19.01 | 19.73 | 187,457 | +0.90(+4.78%) |
Jul 18, 2022 | 19.22 | 19.45 | 18.77 | 18.83 | 146,770 | -0.24(-1.26%) |
Jul 15, 2022 | 18.85 | 19.12 | 18.47 | 19.07 | 287,260 | +0.70(+3.81%) |
Jul 14, 2022 | 17.98 | 18.44 | 17.80 | 18.37 | 291,233 | +0.11(+0.60%) |
Jul 13, 2022 | 17.25 | 18.50 | 17.25 | 18.26 | 269,378 | +0.63(+3.57%) |
Jul 12, 2022 | 17.35 | 17.82 | 17.20 | 17.63 | 378,865 | +0.15(+0.86%) |
Jul 11, 2022 | 18.13 | 18.13 | 17.47 | 17.48 | 302,241 | -0.79(-4.32%) |
Jul 08, 2022 | 18.09 | 18.95 | 18.04 | 18.27 | 328,488 | +0.01(+0.05%) |
Jul 07, 2022 | 18.21 | 18.55 | 17.83 | 18.26 | 272,081 | +0.26(+1.44%) |
Jul 06, 2022 | 18.11 | 18.34 | 17.76 | 18.00 | 292,659 | -0.07(-0.39%) |
Jul 05, 2022 | 17.33 | 18.12 | 17.09 | 18.07 | 221,390 | +0.34(+1.92%) |
Jul 01, 2022 | 17.17 | 17.77 | 17.16 | 17.73 | 169,590 | +0.45(+2.60%) |
Jun 30, 2022 | 17.24 | 17.65 | 17.06 | 17.28 | 239,002 | -0.32(-1.82%) |
Jun 29, 2022 | 17.42 | 17.83 | 17.09 | 17.60 | 306,390 | +0.15(+0.86%) |
Jun 28, 2022 | 18.03 | 18.54 | 17.45 | 17.45 | 481,205 | -0.51(-2.84%) |
Jun 27, 2022 | 18.21 | 18.34 | 17.73 | 17.96 | 219,475 | -0.15(-0.83%) |
Jun 24, 2022 | 18.63 | 18.93 | 18.11 | 18.11 | 483,330 | -0.44(-2.37%) |
Jun 23, 2022 | 17.76 | 18.68 | 17.58 | 18.55 | 328,510 | +0.87(+4.92%) |
Jun 22, 2022 | 17.33 | 17.79 | 17.33 | 17.68 | 400,624 | +0.10(+0.57%) |
Jun 21, 2022 | 17.45 | 17.73 | 17.03 | 17.58 | 265,351 | +0.33(+1.91%) |
Jun 17, 2022 | 16.98 | 17.47 | 16.57 | 17.25 | 534,879 | +0.45(+2.68%) |
Jun 16, 2022 | 17.05 | 17.42 | 16.57 | 16.80 | 317,682 | -0.78(-4.44%) |
Jun 15, 2022 | 17.34 | 17.82 | 17.14 | 17.58 | 181,269 | +0.20(+1.15%) |
Jun 14, 2022 | 17.69 | 17.70 | 17.18 | 17.38 | 260,462 | -0.35(-1.97%) |
Jun 13, 2022 | 18.55 | 18.71 | 17.70 | 17.73 | 308,981 | -1.42(-7.42%) |
Jun 10, 2022 | 19.16 | 19.20 | 18.49 | 19.15 | 255,667 | -0.42(-2.15%) |
Jun 09, 2022 | 19.74 | 20.02 | 19.54 | 19.57 | 118,283 | -0.37(-1.86%) |
Jun 08, 2022 | 19.70 | 20.02 | 19.48 | 19.94 | 185,979 | +0.04(+0.20%) |
Jun 07, 2022 | 19.19 | 19.92 | 19.19 | 19.90 | 162,552 | +0.39(+2.00%) |
Jun 06, 2022 | 20.13 | 20.14 | 19.29 | 19.51 | 136,078 | -0.40(-2.01%) |
Jun 03, 2022 | 20.29 | 20.53 | 19.82 | 19.91 | 204,926 | -0.68(-3.30%) |
Jun 02, 2022 | 20.44 | 20.76 | 20.09 | 20.59 | 211,795 | +0.07(+0.34%) |