Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 19.59 | 19.68 | 19.46 | 19.54 | 502,578 | +0.07(+0.37%) |
Aug 30, 2022 | 19.80 | 19.83 | 19.42 | 19.47 | 537,160 | -0.29(-1.47%) |
Aug 29, 2022 | 19.46 | 19.76 | 19.29 | 19.76 | 549,667 | +0.09(+0.46%) |
Aug 26, 2022 | 20.04 | 20.04 | 19.61 | 19.67 | 528,279 | -0.21(-1.05%) |
Aug 25, 2022 | 19.78 | 19.88 | 19.67 | 19.88 | 570,689 | +0.24(+1.20%) |
Aug 24, 2022 | 19.59 | 19.70 | 19.44 | 19.64 | 477,546 | +0.13(+0.65%) |
Aug 23, 2022 | 19.76 | 19.92 | 19.47 | 19.51 | 886,415 | -0.39(-1.96%) |
Aug 22, 2022 | 19.78 | 20.02 | 19.69 | 19.90 | 564,513 | -0.05(-0.23%) |
Aug 19, 2022 | 19.73 | 20.00 | 19.59 | 19.95 | 1,316,057 | +0.12(+0.59%) |
Aug 18, 2022 | 19.72 | 19.95 | 19.62 | 19.83 | 599,192 | +0.15(+0.78%) |
Aug 17, 2022 | 19.49 | 19.71 | 19.44 | 19.68 | 609,259 | -0.05(-0.28%) |
Aug 16, 2022 | 19.78 | 19.80 | 19.61 | 19.73 | 607,377 | -0.05(-0.28%) |
Aug 15, 2022 | 19.88 | 19.96 | 19.58 | 19.78 | 1,152,049 | -0.24(-1.22%) |
Aug 12, 2022 | 19.98 | 20.37 | 19.93 | 20.03 | 1,357,224 | +0.24(+1.19%) |
Aug 11, 2022 | 19.91 | 19.91 | 19.54 | 19.79 | 909,501 | +0.09(+0.46%) |
Aug 10, 2022 | 19.73 | 20.02 | 19.64 | 19.70 | 1,267,282 | -0.08(-0.41%) |
Aug 09, 2022 | 20.19 | 20.19 | 19.63 | 19.78 | 1,046,651 | -0.05(-0.27%) |
Aug 08, 2022 | 19.13 | 19.94 | 19.13 | 19.84 | 916,480 | +0.72(+3.75%) |
Aug 05, 2022 | 18.75 | 19.36 | 18.75 | 19.12 | 482,153 | +0.16(+0.86%) |
Aug 04, 2022 | 19.41 | 19.41 | 18.84 | 18.96 | 798,486 | -0.39(-2.02%) |
Aug 03, 2022 | 19.36 | 19.63 | 19.21 | 19.35 | 862,672 | -0.01(-0.05%) |
Aug 02, 2022 | 19.10 | 19.49 | 19.10 | 19.36 | 865,434 | +0.25(+1.33%) |
Aug 01, 2022 | 18.72 | 19.24 | 18.66 | 19.10 | 969,146 | +0.37(+1.99%) |
Jul 29, 2022 | 18.48 | 18.78 | 18.37 | 18.73 | 618,122 | +0.16(+0.88%) |
Jul 28, 2022 | 18.32 | 18.60 | 18.24 | 18.57 | 519,426 | +0.38(+2.09%) |
Jul 27, 2022 | 18.28 | 18.28 | 17.98 | 18.19 | 360,640 | +0.06(+0.35%) |
Jul 26, 2022 | 17.90 | 18.30 | 17.90 | 18.12 | 789,617 | +0.10(+0.55%) |
Jul 25, 2022 | 18.02 | 18.33 | 17.92 | 18.02 | 817,957 | -0.12(-0.65%) |
Jul 22, 2022 | 17.88 | 18.14 | 17.81 | 18.14 | 846,741 | +0.34(+1.88%) |
Jul 21, 2022 | 17.54 | 17.82 | 17.38 | 17.81 | 370,844 | +0.15(+0.87%) |
Jul 20, 2022 | 17.79 | 17.83 | 17.56 | 17.65 | 469,652 | -0.12(-0.66%) |
Jul 19, 2022 | 17.73 | 17.93 | 17.73 | 17.77 | 562,700 | +0.15(+0.88%) |
Jul 18, 2022 | 17.87 | 17.95 | 17.48 | 17.62 | 581,627 | -0.14(-0.77%) |
Jul 15, 2022 | 17.41 | 17.86 | 17.38 | 17.75 | 956,946 | +0.52(+3.00%) |
Jul 14, 2022 | 16.83 | 17.29 | 16.78 | 17.24 | 620,238 | +0.07(+0.42%) |
Jul 13, 2022 | 17.06 | 17.26 | 17.05 | 17.16 | 1,002,485 | -0.11(-0.63%) |
Jul 12, 2022 | 17.00 | 17.44 | 17.00 | 17.27 | 614,467 | +0.25(+1.49%) |
Jul 11, 2022 | 17.26 | 17.30 | 16.85 | 17.02 | 507,207 | -0.24(-1.42%) |
Jul 08, 2022 | 17.24 | 17.53 | 17.22 | 17.26 | 570,100 | +0.05(+0.26%) |
Jul 07, 2022 | 17.14 | 17.26 | 17.02 | 17.22 | 627,207 | +0.08(+0.48%) |
Jul 06, 2022 | 17.07 | 17.29 | 16.87 | 17.14 | 815,056 | +0.15(+0.85%) |
Jul 05, 2022 | 17.14 | 17.15 | 16.56 | 16.99 | 773,015 | -0.29(-1.68%) |
Jul 01, 2022 | 16.71 | 17.35 | 16.71 | 17.28 | 938,979 | +0.55(+3.31%) |
Jun 30, 2022 | 16.86 | 16.93 | 16.44 | 16.73 | 753,191 | -0.26(-1.55%) |
Jun 29, 2022 | 16.68 | 17.02 | 16.56 | 16.99 | 600,249 | +0.32(+1.93%) |
Jun 28, 2022 | 16.87 | 17.00 | 16.53 | 16.67 | 720,086 | -0.04(-0.27%) |
Jun 27, 2022 | 16.61 | 16.99 | 16.47 | 16.71 | 1,143,879 | +0.18(+1.08%) |
Jun 24, 2022 | 16.27 | 16.59 | 16.16 | 16.53 | 1,132,246 | +0.39(+2.44%) |
Jun 23, 2022 | 15.97 | 16.20 | 15.79 | 16.14 | 392,971 | +0.26(+1.63%) |
Jun 22, 2022 | 15.47 | 16.15 | 15.46 | 15.88 | 586,959 | +0.26(+1.66%) |
Jun 21, 2022 | 15.70 | 16.12 | 15.62 | 15.62 | 836,503 | +0.01(+0.06%) |
Jun 17, 2022 | 15.47 | 15.81 | 15.38 | 15.61 | 1,327,768 | +0.30(+1.98%) |
Jun 16, 2022 | 15.27 | 15.51 | 15.03 | 15.31 | 792,869 | -0.31(-2.00%) |
Jun 15, 2022 | 14.95 | 15.78 | 14.93 | 15.62 | 647,168 | +0.71(+4.73%) |
Jun 14, 2022 | 15.61 | 15.74 | 14.83 | 14.92 | 853,866 | -0.70(-4.46%) |
Jun 13, 2022 | 15.61 | 0 | -0.96(-5.77%) | |||
Jun 10, 2022 | 16.66 | 16.68 | 16.36 | 16.57 | 676,130 | -0.20(-1.17%) |
Jun 09, 2022 | 16.29 | 16.84 | 16.19 | 16.77 | 1,065,134 | +0.40(+2.46%) |
Jun 08, 2022 | 16.70 | 16.73 | 16.25 | 16.36 | 602,866 | -0.43(-2.55%) |
Jun 07, 2022 | 16.00 | 16.81 | 15.98 | 16.79 | 518,264 | +0.70(+4.33%) |
Jun 06, 2022 | 16.42 | 16.42 | 16.01 | 16.10 | 534,326 | -0.13(-0.83%) |
Jun 03, 2022 | 16.49 | 16.57 | 16.18 | 16.23 | 565,926 | -0.36(-2.16%) |
Jun 02, 2022 | 16.58 | 16.61 | 16.15 | 16.59 | 546,514 | -0.04(-0.22%) |