Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.81 | 16.81 | 16.57 | 16.77 | 19,275 | -0.38(-2.20%) |
Aug 30, 2022 | 16.75 | 17.20 | 16.75 | 17.15 | 15,904 | +0.46(+2.77%) |
Aug 29, 2022 | 16.55 | 16.70 | 16.47 | 16.69 | 29,502 | +0.16(+0.99%) |
Aug 26, 2022 | 16.00 | 16.53 | 15.80 | 16.52 | 63,398 | +0.11(+0.64%) |
Aug 25, 2022 | 16.89 | 16.89 | 16.42 | 16.42 | 57,976 | -0.83(-4.83%) |
Aug 24, 2022 | 17.64 | 17.64 | 17.08 | 17.25 | 39,237 | -0.10(-0.55%) |
Aug 23, 2022 | 17.40 | 17.53 | 17.33 | 17.35 | 11,320 | +0.03(+0.17%) |
Aug 22, 2022 | 17.46 | 17.46 | 17.24 | 17.32 | 37,946 | -0.11(-0.60%) |
Aug 19, 2022 | 17.42 | 17.48 | 17.35 | 17.42 | 34,447 | -0.01(-0.05%) |
Aug 18, 2022 | 17.22 | 17.44 | 17.22 | 17.43 | 13,625 | +0.26(+1.51%) |
Aug 17, 2022 | 17.16 | 17.19 | 17.08 | 17.18 | 7,072 | +0.03(+0.17%) |
Aug 16, 2022 | 17.18 | 17.19 | 17.09 | 17.15 | 7,698 | +0.24(+1.42%) |
Aug 15, 2022 | 17.07 | 17.09 | 16.90 | 16.91 | 34,466 | +0.07(+0.40%) |
Aug 12, 2022 | 17.13 | 17.14 | 16.84 | 16.84 | 59,660 | -0.08(-0.45%) |
Aug 11, 2022 | 16.97 | 16.98 | 16.65 | 16.92 | 63,991 | -0.35(-2.05%) |
Aug 10, 2022 | 17.38 | 17.49 | 17.23 | 17.27 | 36,888 | +0.12(+0.69%) |
Aug 09, 2022 | 17.13 | 17.18 | 17.08 | 17.15 | 2,656 | +0.12(+0.72%) |
Aug 08, 2022 | 17.01 | 17.10 | 16.91 | 17.03 | 39,527 | +0.09(+0.51%) |
Aug 05, 2022 | 17.01 | 17.06 | 16.90 | 16.95 | 26,135 | -0.32(-1.86%) |
Aug 04, 2022 | 16.55 | 17.27 | 16.53 | 17.27 | 25,183 | +0.26(+1.55%) |
Aug 03, 2022 | 17.17 | 17.25 | 16.94 | 17.00 | 7,989 | -0.11(-0.62%) |
Aug 02, 2022 | 17.37 | 17.39 | 16.91 | 17.11 | 55,317 | +0.10(+0.56%) |
Aug 01, 2022 | 17.12 | 17.15 | 16.92 | 17.01 | 33,147 | +0.26(+1.54%) |
Jul 29, 2022 | 16.93 | 16.93 | 16.75 | 16.75 | 21,630 | +0.51(+3.12%) |
Jul 28, 2022 | 16.17 | 16.46 | 16.16 | 16.25 | 15,839 | +0.19(+1.19%) |
Jul 27, 2022 | 16.17 | 16.25 | 16.01 | 16.06 | 5,372 | -0.17(-1.06%) |
Jul 26, 2022 | 16.02 | 16.25 | 16.02 | 16.23 | 1,945 | +0.04(+0.24%) |
Jul 25, 2022 | 16.24 | 16.29 | 16.18 | 16.19 | 5,839 | -0.14(-0.88%) |
Jul 22, 2022 | 16.14 | 16.34 | 16.14 | 16.33 | 6,768 | +0.37(+2.33%) |
Jul 21, 2022 | 16.03 | 16.08 | 15.96 | 15.96 | 2,855 | -0.10(-0.65%) |
Jul 20, 2022 | 15.98 | 16.17 | 15.98 | 16.07 | 20,441 | +0.07(+0.42%) |
Jul 19, 2022 | 16.09 | 16.09 | 15.97 | 16.00 | 6,327 | -0.11(-0.71%) |
Jul 18, 2022 | 16.03 | 16.16 | 15.87 | 16.11 | 20,409 | -0.36(-2.21%) |
Jul 15, 2022 | 16.65 | 16.77 | 16.48 | 16.48 | 12,223 | +0.16(+1.00%) |
Jul 14, 2022 | 16.25 | 16.37 | 16.25 | 16.31 | 5,742 | +0.20(+1.25%) |
Jul 13, 2022 | 16.28 | 16.28 | 15.99 | 16.11 | 8,400 | +0.14(+0.90%) |
Jul 12, 2022 | 16.08 | 16.08 | 15.92 | 15.97 | 24,171 | +0.11(+0.66%) |
Jul 11, 2022 | 15.72 | 15.91 | 15.72 | 15.86 | 10,333 | +0.62(+4.08%) |
Jul 08, 2022 | 15.23 | 15.29 | 15.11 | 15.24 | 3,443 | +0.20(+1.36%) |
Jul 07, 2022 | 15.17 | 15.17 | 14.95 | 15.04 | 7,141 | -0.34(-2.23%) |
Jul 06, 2022 | 15.48 | 15.52 | 15.32 | 15.38 | 3,603 | +0.23(+1.51%) |
Jul 05, 2022 | 15.38 | 15.43 | 15.15 | 15.15 | 4,619 | +0.05(+0.35%) |
Jul 01, 2022 | 14.72 | 15.19 | 14.72 | 15.10 | 29,983 | -0.07(-0.45%) |
Jun 30, 2022 | 15.27 | 15.39 | 15.17 | 15.17 | 5,880 | +0.04(+0.25%) |
Jun 29, 2022 | 15.15 | 15.21 | 15.10 | 15.13 | 52,428 | +0.11(+0.75%) |
Jun 28, 2022 | 14.83 | 15.08 | 14.73 | 15.02 | 48,613 | -0.02(-0.16%) |
Jun 27, 2022 | 14.86 | 15.10 | 14.86 | 15.04 | 30,459 | -0.10(-0.63%) |
Jun 24, 2022 | 15.32 | 15.34 | 15.14 | 15.14 | 26,635 | -0.46(-2.93%) |
Jun 23, 2022 | 15.62 | 15.76 | 15.43 | 15.59 | 50,274 | -0.22(-1.41%) |
Jun 22, 2022 | 15.78 | 15.86 | 15.67 | 15.82 | 15,282 | +0.29(+1.85%) |
Jun 21, 2022 | 15.55 | 15.68 | 15.49 | 15.53 | 32,263 | -0.39(-2.47%) |
Jun 17, 2022 | 15.60 | 16.07 | 15.60 | 15.92 | 24,525 | -0.31(-1.89%) |
Jun 16, 2022 | 16.14 | 16.35 | 16.11 | 16.23 | 87,337 | +0.60(+3.86%) |
Jun 15, 2022 | 15.70 | 15.83 | 15.62 | 15.62 | 10,710 | -0.31(-1.92%) |
Jun 14, 2022 | 16.17 | 16.17 | 15.93 | 15.93 | 14,005 | -0.53(-3.20%) |
Jun 13, 2022 | 16.18 | 16.56 | 16.08 | 16.46 | 38,551 | +0.69(+4.37%) |
Jun 10, 2022 | 15.58 | 15.87 | 15.58 | 15.77 | 31,762 | -0.01(-0.06%) |
Jun 09, 2022 | 15.48 | 15.79 | 15.43 | 15.78 | 18,860 | +0.57(+3.78%) |
Jun 08, 2022 | 15.41 | 15.43 | 15.17 | 15.20 | 5,210 | -0.43(-2.76%) |
Jun 07, 2022 | 15.90 | 15.99 | 15.62 | 15.63 | 23,380 | -0.24(-1.51%) |
Jun 06, 2022 | 15.78 | 15.89 | 15.67 | 15.87 | 3,322 | -0.45(-2.76%) |
Jun 03, 2022 | 16.26 | 16.36 | 16.26 | 16.32 | 14,085 | +0.28(+1.73%) |
Jun 02, 2022 | 16.49 | 16.49 | 16.05 | 16.05 | 5,913 | -0.49(-2.95%) |