Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 18.60 | 18.67 | 18.21 | 18.29 | 369,078 | -0.31(-1.66%) |
Aug 30, 2022 | 19.04 | 19.04 | 18.43 | 18.60 | 172,159 | -0.46(-2.41%) |
Aug 29, 2022 | 18.95 | 19.26 | 18.82 | 19.05 | 106,729 | -0.10(-0.54%) |
Aug 26, 2022 | 19.65 | 19.86 | 19.11 | 19.16 | 139,109 | -0.61(-3.08%) |
Aug 25, 2022 | 19.42 | 19.88 | 19.31 | 19.77 | 192,845 | +0.40(+2.08%) |
Aug 24, 2022 | 19.29 | 19.48 | 18.97 | 19.36 | 177,972 | +0.21(+1.07%) |
Aug 23, 2022 | 19.43 | 19.82 | 19.16 | 19.16 | 247,172 | -0.34(-1.73%) |
Aug 22, 2022 | 19.64 | 19.79 | 19.40 | 19.49 | 227,001 | -0.25(-1.27%) |
Aug 19, 2022 | 20.00 | 20.14 | 19.60 | 19.74 | 255,060 | -0.33(-1.67%) |
Aug 18, 2022 | 19.95 | 20.19 | 19.90 | 20.08 | 145,610 | +0.20(+0.98%) |
Aug 17, 2022 | 19.77 | 19.90 | 19.63 | 19.88 | 152,659 | -0.08(-0.42%) |
Aug 16, 2022 | 19.81 | 20.27 | 19.57 | 19.97 | 406,342 | +0.20(+0.99%) |
Aug 15, 2022 | 19.46 | 19.81 | 19.25 | 19.77 | 209,911 | -0.01(-0.05%) |
Aug 12, 2022 | 19.48 | 19.85 | 19.23 | 19.78 | 191,838 | +0.46(+2.36%) |
Aug 11, 2022 | 19.10 | 19.69 | 19.06 | 19.33 | 284,103 | +0.29(+1.51%) |
Aug 10, 2022 | 18.88 | 19.32 | 18.88 | 19.04 | 196,162 | +0.40(+2.15%) |
Aug 09, 2022 | 19.12 | 19.29 | 18.54 | 18.64 | 349,896 | -0.53(-2.76%) |
Aug 08, 2022 | 19.61 | 19.61 | 19.00 | 19.17 | 222,422 | -0.31(-1.58%) |
Aug 05, 2022 | 19.64 | 19.90 | 19.42 | 19.48 | 319,130 | -0.33(-1.64%) |
Aug 04, 2022 | 19.98 | 20.21 | 19.71 | 19.80 | 220,197 | -0.36(-1.80%) |
Aug 03, 2022 | 20.53 | 20.55 | 19.68 | 20.16 | 268,336 | -0.19(-0.91%) |
Aug 02, 2022 | 20.03 | 20.48 | 19.94 | 20.35 | 397,503 | -0.10(-0.50%) |
Aug 01, 2022 | 19.75 | 20.64 | 18.93 | 20.45 | 807,450 | +0.50(+2.52%) |
Jul 29, 2022 | 19.26 | 21.55 | 18.96 | 19.95 | 1,078,234 | +1.12(+5.98%) |
Jul 28, 2022 | 19.27 | 19.29 | 18.78 | 18.82 | 305,608 | -0.22(-1.17%) |
Jul 27, 2022 | 18.75 | 19.14 | 18.61 | 19.05 | 276,956 | +0.46(+2.50%) |
Jul 26, 2022 | 18.53 | 18.79 | 18.47 | 18.58 | 193,115 | -0.09(-0.50%) |
Jul 25, 2022 | 18.68 | 18.86 | 18.32 | 18.68 | 223,278 | +0.26(+1.41%) |
Jul 22, 2022 | 18.73 | 18.81 | 18.30 | 18.42 | 183,894 | -0.35(-1.88%) |
Jul 21, 2022 | 18.59 | 18.77 | 18.24 | 18.77 | 192,291 | +0.05(+0.25%) |
Jul 20, 2022 | 18.81 | 18.91 | 18.52 | 18.72 | 246,392 | -0.20(-1.08%) |
Jul 19, 2022 | 18.63 | 19.19 | 18.36 | 18.93 | 318,496 | +0.52(+2.83%) |
Jul 18, 2022 | 18.41 | 18.88 | 18.35 | 18.41 | 153,795 | +0.17(+0.92%) |
Jul 15, 2022 | 18.37 | 18.48 | 17.91 | 18.24 | 176,757 | +0.18(+0.98%) |
Jul 14, 2022 | 18.41 | 18.49 | 17.76 | 18.06 | 210,968 | -0.51(-2.75%) |
Jul 13, 2022 | 18.15 | 18.63 | 17.88 | 18.57 | 280,790 | +0.24(+1.32%) |
Jul 12, 2022 | 19.28 | 19.46 | 18.25 | 18.33 | 377,052 | -0.96(-4.96%) |
Jul 11, 2022 | 19.57 | 19.72 | 19.20 | 19.29 | 232,299 | -0.35(-1.80%) |
Jul 08, 2022 | 19.47 | 19.77 | 19.31 | 19.64 | 311,558 | +0.07(+0.38%) |
Jul 07, 2022 | 19.34 | 19.84 | 19.20 | 19.57 | 356,376 | +0.26(+1.35%) |
Jul 06, 2022 | 19.12 | 19.59 | 18.85 | 19.31 | 268,459 | +0.18(+0.92%) |
Jul 05, 2022 | 18.92 | 19.14 | 18.37 | 19.13 | 462,879 | -0.08(-0.44%) |
Jul 01, 2022 | 18.91 | 19.46 | 18.60 | 19.21 | 313,366 | +0.28(+1.47%) |
Jun 30, 2022 | 17.71 | 19.10 | 17.71 | 18.94 | 387,116 | +0.86(+4.78%) |
Jun 29, 2022 | 18.68 | 18.75 | 17.75 | 18.07 | 447,988 | -0.68(-3.62%) |
Jun 28, 2022 | 19.90 | 20.09 | 18.68 | 18.75 | 550,755 | -0.88(-4.50%) |
Jun 27, 2022 | 19.64 | 19.89 | 18.81 | 19.63 | 935,467 | +0.47(+2.47%) |
Jun 24, 2022 | 17.34 | 19.20 | 17.25 | 19.16 | 1,067,946 | +2.05(+11.95%) |
Jun 23, 2022 | 17.69 | 18.05 | 16.99 | 17.11 | 258,842 | -0.27(-1.55%) |
Jun 22, 2022 | 17.02 | 17.50 | 17.02 | 17.38 | 323,611 | +0.18(+1.03%) |
Jun 21, 2022 | 16.62 | 17.47 | 16.62 | 17.21 | 212,856 | +0.81(+4.93%) |
Jun 17, 2022 | 16.50 | 16.85 | 16.36 | 16.40 | 364,405 | +0.01(+0.06%) |
Jun 16, 2022 | 16.84 | 17.06 | 16.31 | 16.39 | 161,666 | -0.73(-4.24%) |
Jun 15, 2022 | 16.97 | 17.36 | 16.93 | 17.11 | 148,353 | +0.29(+1.71%) |
Jun 14, 2022 | 16.73 | 16.95 | 16.57 | 16.83 | 161,930 | +0.08(+0.50%) |
Jun 13, 2022 | 16.85 | 16.96 | 16.68 | 16.74 | 149,316 | -0.43(-2.49%) |
Jun 10, 2022 | 17.52 | 17.59 | 17.08 | 17.17 | 91,785 | -0.54(-3.04%) |
Jun 09, 2022 | 17.89 | 17.99 | 17.67 | 17.71 | 134,617 | -0.20(-1.14%) |
Jun 08, 2022 | 17.74 | 18.05 | 17.59 | 17.91 | 156,118 | +0.06(+0.31%) |
Jun 07, 2022 | 17.28 | 17.87 | 17.28 | 17.86 | 210,636 | +0.49(+2.84%) |
Jun 06, 2022 | 17.55 | 17.63 | 17.27 | 17.36 | 147,131 | +0.05(+0.27%) |
Jun 03, 2022 | 17.20 | 17.37 | 16.90 | 17.32 | 152,689 | +0.13(+0.76%) |
Jun 02, 2022 | 16.79 | 17.21 | 16.74 | 17.19 | 129,669 | +0.49(+2.95%) |