Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.15 | 20.73 | 19.82 | 19.87 | 1,966 | -1.77(-8.16%) |
Aug 30, 2022 | 21.75 | 21.75 | 20.63 | 21.64 | 5,450 | -0.18(-0.82%) |
Aug 29, 2022 | 21.69 | 21.82 | 20.90 | 21.82 | 696 | -0.26(-1.18%) |
Aug 26, 2022 | 22.08 | 22.08 | 22.08 | 22.08 | 268 | +0.35(+1.61%) |
Aug 25, 2022 | 21.64 | 22.77 | 20.71 | 21.73 | 1,066 | +0.28(+1.31%) |
Aug 24, 2022 | 21.45 | 21.45 | 21.45 | 21.45 | 348 | +1.14(+5.61%) |
Aug 23, 2022 | 21.86 | 21.90 | 20.31 | 20.31 | 938 | -0.73(-3.47%) |
Aug 22, 2022 | 20.71 | 21.04 | 20.71 | 21.04 | 691 | -0.42(-1.96%) |
Aug 19, 2022 | 21.44 | 21.46 | 21.44 | 21.46 | 512 | +0.33(+1.56%) |
Aug 18, 2022 | 21.13 | 21.13 | 21.13 | 21.13 | 331 | -0.17(-0.79%) |
Aug 17, 2022 | 20.61 | 21.30 | 20.61 | 21.30 | 455 | +0.61(+2.94%) |
Aug 16, 2022 | 21.11 | 21.11 | 20.69 | 20.69 | 517 | +0.58(+2.88%) |
Aug 15, 2022 | 20.15 | 21.07 | 20.11 | 20.11 | 649 | -0.17(-0.84%) |
Aug 12, 2022 | 20.28 | 20.28 | 20.28 | 20.28 | 469 | -0.91(-4.32%) |
Aug 11, 2022 | 21.20 | 21.20 | 21.19 | 21.20 | 926 | -0.87(-3.94%) |
Aug 10, 2022 | 21.20 | 22.06 | 21.20 | 22.06 | 17,088 | +1.39(+6.74%) |
Aug 09, 2022 | 20.67 | 20.67 | 20.67 | 20.67 | 260 | -0.21(-1.00%) |
Aug 05, 2022 | 20.88 | 209 | -0.13(-0.63%) | |||
Aug 04, 2022 | 21.01 | 21.01 | 21.01 | 21.01 | 265 | -0.02(-0.10%) |
Aug 03, 2022 | 20.13 | 21.03 | 20.13 | 21.03 | 795 | +0.52(+2.54%) |
Aug 02, 2022 | 20.94 | 20.94 | 20.51 | 20.51 | 583 | -0.65(-3.07%) |
Aug 01, 2022 | 20.82 | 21.16 | 20.82 | 21.16 | 517 | -0.04(-0.19%) |
Jul 29, 2022 | 21.20 | 21.20 | 21.20 | 21.20 | 925 | +0.66(+3.21%) |
Jul 28, 2022 | 19.96 | 20.54 | 19.96 | 20.54 | 733 | -0.53(-2.52%) |
Jul 26, 2022 | 21.07 | 123 | +0.71(+3.49%) | |||
Jul 25, 2022 | 20.36 | 20.36 | 20.36 | 20.36 | 6,451 | -0.89(-4.19%) |
Jul 22, 2022 | 21.25 | 21.25 | 21.25 | 21.25 | 188 | +1.31(+6.57%) |
Jul 21, 2022 | 18.98 | 20.87 | 18.98 | 19.94 | 809 | -0.07(-0.35%) |
Jul 20, 2022 | 20.01 | 20.01 | 20.01 | 20.01 | 5,648 | -0.20(-0.99%) |
Jul 19, 2022 | 20.24 | 21.21 | 20.21 | 20.21 | 529 | -0.47(-2.27%) |
Jul 18, 2022 | 19.84 | 20.68 | 19.84 | 20.68 | 485 | +1.10(+5.62%) |
Jul 15, 2022 | 19.32 | 19.58 | 19.32 | 19.58 | 1,151 | -0.83(-4.07%) |
Jul 13, 2022 | 20.41 | 235 | -0.31(-1.50%) | |||
Jul 12, 2022 | 20.72 | 20.72 | 20.72 | 20.72 | 526 | +0.36(+1.77%) |
Jul 11, 2022 | 20.36 | 20.36 | 20.36 | 20.36 | 507 | +0.37(+1.85%) |
Jul 08, 2022 | 19.99 | 19.99 | 19.99 | 19.99 | 301 | -0.68(-3.29%) |
Jul 06, 2022 | 20.67 | 112 | +0.14(+0.68%) | |||
Jul 05, 2022 | 20.48 | 20.53 | 19.72 | 20.53 | 950 | -0.14(-0.68%) |
Jul 01, 2022 | 20.67 | 20.67 | 20.67 | 20.67 | 472 | -0.08(-0.41%) |
Jun 30, 2022 | 20.85 | 20.85 | 20.75 | 20.75 | 597 | +1.71(+9.01%) |
Jun 29, 2022 | 19.04 | 19.04 | 19.04 | 19.04 | 2,135 | +0.03(+0.16%) |
Jun 28, 2022 | 20.59 | 20.59 | 19.01 | 19.01 | 984 | -1.07(-5.33%) |
Jun 27, 2022 | 20.08 | 20.08 | 20.08 | 20.08 | 324 | +1.59(+8.60%) |
Jun 23, 2022 | 18.49 | 31 | -0.37(-1.96%) | |||
Jun 22, 2022 | 19.50 | 19.54 | 18.86 | 18.86 | 974 | -0.28(-1.46%) |
Jun 21, 2022 | 19.14 | 19.14 | 19.14 | 19.14 | 572 | -0.44(-2.25%) |
Jun 17, 2022 | 20.27 | 20.27 | 19.58 | 19.58 | 10,793 | -0.79(-3.88%) |
Jun 16, 2022 | 19.23 | 20.37 | 19.23 | 20.37 | 342 | -0.87(-4.10%) |
Jun 15, 2022 | 19.54 | 21.25 | 19.54 | 21.24 | 1,099 | +1.23(+6.15%) |
Jun 14, 2022 | 19.39 | 20.01 | 19.39 | 20.01 | 5,990 | +1.11(+5.87%) |
Jun 13, 2022 | 20.22 | 20.22 | 18.90 | 18.90 | 777 | -1.97(-9.45%) |
Jun 10, 2022 | 20.87 | 20.87 | 20.87 | 20.87 | 201 | -0.57(-2.67%) |
Jun 09, 2022 | 21.44 | 21.44 | 21.44 | 21.44 | 470 | -0.29(-1.32%) |
Jun 08, 2022 | 21.73 | 21.73 | 21.73 | 21.73 | 408 | +1.53(+7.58%) |
Jun 07, 2022 | 20.20 | 20.20 | 20.20 | 20.20 | 219 | -1.85(-8.40%) |
Jun 06, 2022 | 22.05 | 22.05 | 22.05 | 22.05 | 2,487 | +0.37(+1.72%) |
Jun 03, 2022 | 21.68 | 21.68 | 21.68 | 21.68 | 526 | +0.41(+1.93%) |
Jun 02, 2022 | 21.49 | 21.49 | 21.27 | 21.27 | 358 | +0.93(+4.57%) |