Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 19.95 | 19.98 | 19.72 | 19.73 | 1,286,675 | -0.25(-1.27%) |
Aug 30, 2022 | 20.40 | 20.41 | 19.93 | 19.98 | 1,829,093 | -0.29(-1.43%) |
Aug 29, 2022 | 20.17 | 20.33 | 20.11 | 20.27 | 1,103,703 | +0.04(+0.22%) |
Aug 26, 2022 | 20.62 | 20.64 | 20.19 | 20.23 | 898,185 | -0.35(-1.70%) |
Aug 25, 2022 | 20.44 | 20.61 | 20.27 | 20.58 | 770,383 | +0.23(+1.12%) |
Aug 24, 2022 | 20.32 | 20.40 | 20.21 | 20.35 | 755,688 | +0.00(+0.00%) |
Aug 23, 2022 | 20.39 | 20.45 | 20.27 | 20.35 | 982,607 | -0.06(-0.30%) |
Aug 22, 2022 | 20.60 | 20.66 | 20.31 | 20.41 | 961,457 | -0.32(-1.52%) |
Aug 19, 2022 | 20.51 | 20.74 | 20.44 | 20.73 | 1,086,794 | +0.22(+1.07%) |
Aug 18, 2022 | 20.53 | 20.59 | 20.44 | 20.51 | 1,158,349 | -0.04(-0.17%) |
Aug 17, 2022 | 20.54 | 20.63 | 20.45 | 20.54 | 833,607 | -0.14(-0.68%) |
Aug 16, 2022 | 20.44 | 20.71 | 20.41 | 20.68 | 923,825 | +0.25(+1.24%) |
Aug 15, 2022 | 20.57 | 20.57 | 20.26 | 20.43 | 1,133,877 | -0.25(-1.19%) |
Aug 12, 2022 | 20.46 | 20.71 | 20.39 | 20.67 | 1,633,046 | +0.22(+1.07%) |
Aug 11, 2022 | 20.30 | 20.64 | 20.21 | 20.46 | 1,645,906 | +0.27(+1.35%) |
Aug 10, 2022 | 20.01 | 20.21 | 20.01 | 20.18 | 1,270,655 | +0.32(+1.59%) |
Aug 09, 2022 | 19.89 | 19.93 | 19.76 | 19.87 | 880,713 | +0.04(+0.18%) |
Aug 08, 2022 | 19.72 | 20.12 | 19.72 | 19.83 | 1,284,004 | +0.25(+1.25%) |
Aug 05, 2022 | 19.68 | 19.71 | 19.34 | 19.59 | 1,516,709 | -0.12(-0.62%) |
Aug 04, 2022 | 19.79 | 19.92 | 19.71 | 19.71 | 1,635,393 | -0.04(-0.18%) |
Aug 03, 2022 | 19.88 | 19.92 | 19.68 | 19.75 | 1,366,466 | -0.08(-0.40%) |
Aug 02, 2022 | 20.10 | 20.11 | 19.82 | 19.82 | 1,101,034 | -0.25(-1.27%) |
Aug 01, 2022 | 20.07 | 20.16 | 19.97 | 20.08 | 707,723 | -0.07(-0.35%) |
Jul 29, 2022 | 20.17 | 20.30 | 20.07 | 20.15 | 1,169,613 | +0.05(+0.26%) |
Jul 28, 2022 | 19.82 | 20.22 | 19.76 | 20.10 | 1,428,149 | +0.28(+1.42%) |
Jul 27, 2022 | 19.63 | 19.92 | 19.62 | 19.82 | 1,485,448 | +0.18(+0.94%) |
Jul 26, 2022 | 19.70 | 19.73 | 19.50 | 19.63 | 1,150,513 | -0.13(-0.67%) |
Jul 25, 2022 | 19.63 | 19.92 | 19.63 | 19.76 | 1,109,121 | +0.17(+0.85%) |
Jul 22, 2022 | 19.62 | 19.76 | 19.43 | 19.60 | 907,671 | -0.01(-0.04%) |
Jul 21, 2022 | 19.50 | 19.63 | 19.40 | 19.61 | 921,240 | +0.04(+0.22%) |
Jul 20, 2022 | 19.65 | 19.65 | 19.47 | 19.56 | 1,251,693 | -0.04(-0.18%) |
Jul 19, 2022 | 19.38 | 19.73 | 19.38 | 19.60 | 1,279,003 | +0.33(+1.73%) |
Jul 18, 2022 | 19.40 | 19.42 | 19.19 | 19.26 | 1,118,383 | +0.03(+0.14%) |
Jul 15, 2022 | 19.41 | 19.48 | 19.16 | 19.24 | 1,384,593 | +0.00(+0.00%) |
Jul 14, 2022 | 19.05 | 19.41 | 19.05 | 19.24 | 1,403,460 | -0.25(-1.30%) |
Jul 13, 2022 | 19.26 | 19.66 | 19.26 | 19.49 | 1,373,106 | +0.11(+0.54%) |
Jul 12, 2022 | 19.54 | 19.60 | 19.20 | 19.39 | 1,560,468 | -0.12(-0.63%) |
Jul 11, 2022 | 19.35 | 19.56 | 19.29 | 19.51 | 1,520,536 | +0.07(+0.36%) |
Jul 08, 2022 | 19.51 | 19.57 | 19.37 | 19.44 | 749,224 | -0.09(-0.45%) |
Jul 07, 2022 | 19.54 | 19.61 | 19.44 | 19.53 | 1,511,440 | +0.10(+0.50%) |
Jul 06, 2022 | 19.40 | 19.54 | 19.32 | 19.43 | 1,460,295 | +0.04(+0.23%) |
Jul 05, 2022 | 19.38 | 19.43 | 18.98 | 19.39 | 1,726,420 | -0.35(-1.78%) |
Jul 01, 2022 | 19.51 | 19.78 | 19.39 | 19.74 | 773,362 | +0.22(+1.12%) |
Jun 30, 2022 | 19.40 | 19.58 | 19.34 | 19.52 | 1,557,573 | -0.04(-0.22%) |
Jun 29, 2022 | 19.49 | 19.58 | 19.26 | 19.56 | 1,417,720 | +0.12(+0.63%) |
Jun 28, 2022 | 19.77 | 19.86 | 19.41 | 19.44 | 1,653,854 | -0.32(-1.64%) |
Jun 27, 2022 | 19.61 | 19.84 | 19.42 | 19.76 | 1,582,079 | +0.13(+0.67%) |
Jun 24, 2022 | 19.34 | 19.66 | 19.22 | 19.63 | 1,805,561 | +0.43(+2.24%) |
Jun 23, 2022 | 19.22 | 19.38 | 19.11 | 19.20 | 1,792,771 | -0.05(-0.27%) |
Jun 22, 2022 | 19.42 | 19.46 | 19.17 | 19.26 | 1,627,951 | -0.28(-1.44%) |
Jun 21, 2022 | 19.55 | 19.62 | 19.44 | 19.54 | 1,936,877 | +0.24(+1.23%) |
Jun 17, 2022 | 18.93 | 19.41 | 18.84 | 19.30 | 3,797,714 | +0.59(+3.14%) |
Jun 16, 2022 | 19.56 | 19.68 | 18.69 | 18.71 | 5,251,591 | -1.23(-6.15%) |
Jun 15, 2022 | 19.88 | 20.01 | 19.62 | 19.94 | 2,149,135 | +0.12(+0.62%) |
Jun 14, 2022 | 20.12 | 20.34 | 19.70 | 19.82 | 2,071,879 | -0.50(-2.46%) |
Jun 13, 2022 | 20.61 | 20.61 | 20.22 | 20.32 | 1,678,284 | -0.51(-2.44%) |
Jun 10, 2022 | 20.97 | 20.97 | 20.72 | 20.82 | 1,927,262 | -0.35(-1.65%) |
Jun 09, 2022 | 21.50 | 21.58 | 21.17 | 21.17 | 1,216,429 | -0.35(-1.63%) |
Jun 08, 2022 | 21.88 | 21.92 | 21.43 | 21.53 | 1,392,745 | -0.46(-2.08%) |
Jun 07, 2022 | 21.71 | 22.04 | 21.71 | 21.98 | 1,652,797 | +0.22(+1.03%) |
Jun 06, 2022 | 21.72 | 21.85 | 21.65 | 21.76 | 1,631,077 | +0.11(+0.52%) |
Jun 03, 2022 | 21.82 | 21.85 | 21.62 | 21.65 | 1,089,710 | -0.19(-0.87%) |
Jun 02, 2022 | 21.68 | 21.87 | 21.48 | 21.84 | 1,706,834 | +0.39(+1.81%) |