Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 18.90 | 20.11 | 18.90 | 19.90 | 25,145 | +0.10(+0.51%) |
Aug 30, 2022 | 19.25 | 19.80 | 19.10 | 19.80 | 7,781 | +0.50(+2.59%) |
Aug 29, 2022 | 19.20 | 19.30 | 18.92 | 19.30 | 10,342 | +0.18(+0.94%) |
Aug 26, 2022 | 19.40 | 19.59 | 19.01 | 19.12 | 4,188 | -0.30(-1.54%) |
Aug 25, 2022 | 19.36 | 19.53 | 18.79 | 19.42 | 14,393 | -0.01(-0.05%) |
Aug 24, 2022 | 19.29 | 19.50 | 18.90 | 19.43 | 6,986 | +0.13(+0.67%) |
Aug 23, 2022 | 19.64 | 19.64 | 19.17 | 19.30 | 3,394 | -0.13(-0.69%) |
Aug 22, 2022 | 19.81 | 20.28 | 19.05 | 19.43 | 8,127 | -0.76(-3.75%) |
Aug 19, 2022 | 19.83 | 20.30 | 19.25 | 20.19 | 9,481 | +0.22(+1.10%) |
Aug 18, 2022 | 19.59 | 20.32 | 19.49 | 19.97 | 7,168 | +0.35(+1.78%) |
Aug 17, 2022 | 19.36 | 19.62 | 19.20 | 19.62 | 5,217 | +0.32(+1.66%) |
Aug 16, 2022 | 19.33 | 19.48 | 18.82 | 19.30 | 9,533 | -0.03(-0.16%) |
Aug 15, 2022 | 19.34 | 19.47 | 18.85 | 19.33 | 6,202 | -0.06(-0.31%) |
Aug 12, 2022 | 19.61 | 19.61 | 19.19 | 19.39 | 4,942 | +0.02(+0.10%) |
Aug 11, 2022 | 19.42 | 19.62 | 19.26 | 19.37 | 4,295 | +0.22(+1.15%) |
Aug 10, 2022 | 19.76 | 19.76 | 19.01 | 19.15 | 8,603 | -0.61(-3.09%) |
Aug 09, 2022 | 19.92 | 20.10 | 19.75 | 19.76 | 7,311 | -0.24(-1.20%) |
Aug 08, 2022 | 20.00 | 20.15 | 19.67 | 20.00 | 8,828 | -0.17(-0.84%) |
Aug 05, 2022 | 21.00 | 21.00 | 19.37 | 20.17 | 17,630 | +0.81(+4.18%) |
Aug 04, 2022 | 18.91 | 19.96 | 18.91 | 19.36 | 22,091 | +0.46(+2.43%) |
Aug 03, 2022 | 18.67 | 19.19 | 18.67 | 18.90 | 10,183 | +0.40(+2.16%) |
Aug 02, 2022 | 18.59 | 18.90 | 18.50 | 18.50 | 6,998 | -0.09(-0.48%) |
Aug 01, 2022 | 18.74 | 18.81 | 18.59 | 18.59 | 5,659 | +0.01(+0.05%) |
Jul 29, 2022 | 18.30 | 18.68 | 18.30 | 18.58 | 2,124 | +0.23(+1.23%) |
Jul 28, 2022 | 17.88 | 18.50 | 17.70 | 18.35 | 9,501 | +0.47(+2.65%) |
Jul 27, 2022 | 17.66 | 18.18 | 17.66 | 17.88 | 4,924 | +0.23(+1.30%) |
Jul 26, 2022 | 17.50 | 17.71 | 17.50 | 17.65 | 11,488 | +0.41(+2.38%) |
Jul 25, 2022 | 17.42 | 17.46 | 17.24 | 17.24 | 12,544 | -0.25(-1.43%) |
Jul 22, 2022 | 17.65 | 17.95 | 17.49 | 17.49 | 5,991 | -0.13(-0.74%) |
Jul 21, 2022 | 17.88 | 17.95 | 17.51 | 17.62 | 8,018 | -0.14(-0.79%) |
Jul 20, 2022 | 17.72 | 17.94 | 17.51 | 17.76 | 7,002 | +0.20(+1.14%) |
Jul 19, 2022 | 17.80 | 18.15 | 17.50 | 17.56 | 10,060 | -0.26(-1.46%) |
Jul 18, 2022 | 18.05 | 18.15 | 17.35 | 17.82 | 15,670 | -0.13(-0.72%) |
Jul 15, 2022 | 17.98 | 18.22 | 17.84 | 17.95 | 5,541 | +0.19(+1.07%) |
Jul 14, 2022 | 17.60 | 18.06 | 17.29 | 17.76 | 19,484 | +0.22(+1.25%) |
Jul 13, 2022 | 17.60 | 17.89 | 17.46 | 17.54 | 6,278 | -0.32(-1.79%) |
Jul 12, 2022 | 18.00 | 18.07 | 17.63 | 17.86 | 31,534 | -0.24(-1.33%) |
Jul 11, 2022 | 18.35 | 18.53 | 18.00 | 18.10 | 12,773 | -0.15(-0.82%) |
Jul 08, 2022 | 18.52 | 18.84 | 18.08 | 18.25 | 5,786 | -0.62(-3.29%) |
Jul 07, 2022 | 18.01 | 19.14 | 18.01 | 18.87 | 4,631 | +0.86(+4.78%) |
Jul 06, 2022 | 17.98 | 18.38 | 17.90 | 18.01 | 38,187 | +0.05(+0.28%) |
Jul 05, 2022 | 18.65 | 18.88 | 17.76 | 17.96 | 17,070 | -0.70(-3.75%) |
Jul 01, 2022 | 18.61 | 19.10 | 18.61 | 18.66 | 11,193 | -0.33(-1.74%) |
Jun 30, 2022 | 18.53 | 18.99 | 18.42 | 18.99 | 11,448 | +0.19(+1.01%) |
Jun 29, 2022 | 18.54 | 18.80 | 18.37 | 18.80 | 12,642 | +0.12(+0.64%) |
Jun 28, 2022 | 18.91 | 18.91 | 18.26 | 18.68 | 16,329 | -0.01(-0.05%) |
Jun 27, 2022 | 18.65 | 19.02 | 18.46 | 18.69 | 12,305 | -0.17(-0.90%) |
Jun 24, 2022 | 18.26 | 19.25 | 18.26 | 18.86 | 26,066 | +0.38(+2.06%) |
Jun 23, 2022 | 18.58 | 18.73 | 17.78 | 18.48 | 28,217 | -0.01(-0.05%) |
Jun 22, 2022 | 18.25 | 18.70 | 18.25 | 18.49 | 10,395 | -0.11(-0.59%) |
Jun 21, 2022 | 18.43 | 18.60 | 18.09 | 18.60 | 46,262 | +0.40(+2.20%) |
Jun 17, 2022 | 18.25 | 18.99 | 17.84 | 18.20 | 39,790 | -0.10(-0.55%) |
Jun 16, 2022 | 18.19 | 18.72 | 18.10 | 18.30 | 30,994 | -0.24(-1.29%) |
Jun 15, 2022 | 18.58 | 20.77 | 18.42 | 18.54 | 24,586 | +0.10(+0.54%) |
Jun 14, 2022 | 19.26 | 19.35 | 18.26 | 18.44 | 40,367 | -0.86(-4.46%) |
Jun 13, 2022 | 20.00 | 21.93 | 18.52 | 19.30 | 71,184 | -0.54(-2.72%) |
Jun 10, 2022 | 19.70 | 20.64 | 19.65 | 19.84 | 23,543 | -0.19(-0.95%) |
Jun 09, 2022 | 19.95 | 20.18 | 19.82 | 20.03 | 19,637 | -0.19(-0.94%) |
Jun 08, 2022 | 19.99 | 20.23 | 19.74 | 20.22 | 19,667 | +0.29(+1.46%) |
Jun 07, 2022 | 21.00 | 21.00 | 19.26 | 19.93 | 53,640 | -1.07(-5.10%) |
Jun 06, 2022 | 21.10 | 21.22 | 19.94 | 21.00 | 65,805 | +0.00(+0.00%) |
Jun 03, 2022 | 20.86 | 21.09 | 20.76 | 21.00 | 18,031 | -0.09(-0.43%) |
Jun 02, 2022 | 21.12 | 21.35 | 20.80 | 21.09 | 14,348 | +0.14(+0.67%) |