Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 19.02 | 19.23 | 19.01 | 19.23 | 1,194 | +0.08(+0.40%) |
Aug 30, 2022 | 19.17 | 19.45 | 19.16 | 19.16 | 2,836 | +0.00(+0.00%) |
Aug 29, 2022 | 19.26 | 19.48 | 19.16 | 19.16 | 10,157 | -0.18(-0.92%) |
Aug 26, 2022 | 19.60 | 19.61 | 19.21 | 19.33 | 9,440 | -0.32(-1.64%) |
Aug 25, 2022 | 19.59 | 19.66 | 19.52 | 19.66 | 1,749 | -0.03(-0.14%) |
Aug 24, 2022 | 19.52 | 19.87 | 19.30 | 19.69 | 7,617 | +0.20(+1.04%) |
Aug 23, 2022 | 19.53 | 19.88 | 19.48 | 19.48 | 2,731 | -0.01(-0.05%) |
Aug 22, 2022 | 19.83 | 20.82 | 19.43 | 19.49 | 23,639 | -0.52(-2.59%) |
Aug 19, 2022 | 20.79 | 20.79 | 20.01 | 20.01 | 8,554 | -0.87(-4.18%) |
Aug 18, 2022 | 21.17 | 21.38 | 20.62 | 20.89 | 12,344 | -0.35(-1.63%) |
Aug 17, 2022 | 21.44 | 21.44 | 21.13 | 21.23 | 3,376 | -0.48(-2.21%) |
Aug 16, 2022 | 21.73 | 21.73 | 21.70 | 21.71 | 1,662 | +0.17(+0.80%) |
Aug 15, 2022 | 21.22 | 21.60 | 21.22 | 21.54 | 3,193 | -0.06(-0.27%) |
Aug 12, 2022 | 20.93 | 21.60 | 20.84 | 21.60 | 10,942 | +0.86(+4.17%) |
Aug 11, 2022 | 20.69 | 21.08 | 20.21 | 20.73 | 45,747 | +0.08(+0.37%) |
Aug 10, 2022 | 21.02 | 21.86 | 20.59 | 20.66 | 16,797 | -0.12(-0.57%) |
Aug 09, 2022 | 20.51 | 20.91 | 20.25 | 20.78 | 54,757 | +0.57(+2.81%) |
Aug 08, 2022 | 20.21 | 20.21 | 20.21 | 20.21 | 4,718 | +0.00(+0.00%) |
Aug 05, 2022 | 20.32 | 20.53 | 20.16 | 20.21 | 4,801 | -0.20(-0.98%) |
Aug 04, 2022 | 20.17 | 20.84 | 20.06 | 20.41 | 6,895 | +0.32(+1.57%) |
Aug 03, 2022 | 20.22 | 20.75 | 19.94 | 20.09 | 8,495 | -0.66(-3.20%) |
Aug 02, 2022 | 20.25 | 21.37 | 20.25 | 20.76 | 16,311 | +0.66(+3.26%) |
Aug 01, 2022 | 19.68 | 20.16 | 19.68 | 20.10 | 8,702 | +0.60(+3.09%) |
Jul 29, 2022 | 19.97 | 19.97 | 19.49 | 19.50 | 5,455 | +0.13(+0.69%) |
Jul 28, 2022 | 19.21 | 19.76 | 19.21 | 19.37 | 1,551 | -0.40(-2.03%) |
Jul 27, 2022 | 20.11 | 20.55 | 19.59 | 19.77 | 17,156 | -0.17(-0.86%) |
Jul 26, 2022 | 20.64 | 20.69 | 19.81 | 19.94 | 8,637 | -0.75(-3.65%) |
Jul 25, 2022 | 21.42 | 21.42 | 20.69 | 20.69 | 7,160 | -1.08(-4.96%) |
Jul 22, 2022 | 21.20 | 22.68 | 21.20 | 21.77 | 11,977 | +0.40(+1.88%) |
Jul 21, 2022 | 20.25 | 22.12 | 20.25 | 21.37 | 13,929 | +1.28(+6.37%) |
Jul 20, 2022 | 20.21 | 20.35 | 20.00 | 20.09 | 4,203 | -0.33(-1.64%) |
Jul 19, 2022 | 19.98 | 20.68 | 19.98 | 20.43 | 7,745 | +0.33(+1.64%) |
Jul 18, 2022 | 20.06 | 20.64 | 19.72 | 20.10 | 20,985 | +0.11(+0.53%) |
Jul 15, 2022 | 20.25 | 20.37 | 19.72 | 19.99 | 13,271 | -0.24(-1.20%) |
Jul 14, 2022 | 19.98 | 20.25 | 19.71 | 20.24 | 6,120 | +0.01(+0.05%) |
Jul 13, 2022 | 19.57 | 20.23 | 19.55 | 20.23 | 5,544 | +0.26(+1.29%) |
Jul 12, 2022 | 20.16 | 20.29 | 19.55 | 19.97 | 12,797 | -0.02(-0.10%) |
Jul 11, 2022 | 19.80 | 19.99 | 19.80 | 19.99 | 944 | -0.38(-1.88%) |
Jul 08, 2022 | 20.16 | 20.38 | 20.02 | 20.37 | 3,311 | +0.02(+0.09%) |
Jul 07, 2022 | 20.24 | 20.45 | 20.16 | 20.35 | 1,655 | +0.14(+0.71%) |
Jul 06, 2022 | 19.36 | 20.49 | 19.36 | 20.21 | 11,519 | +0.71(+3.63%) |
Jul 05, 2022 | 19.37 | 19.82 | 18.93 | 19.50 | 9,322 | +0.02(+0.10%) |
Jul 01, 2022 | 19.38 | 19.48 | 19.35 | 19.48 | 935 | +0.05(+0.25%) |
Jun 30, 2022 | 19.12 | 19.76 | 19.11 | 19.43 | 3,293 | +0.56(+2.99%) |
Jun 29, 2022 | 18.87 | 18.87 | 18.87 | 18.87 | 245 | +0.03(+0.15%) |
Jun 28, 2022 | 18.84 | 19.58 | 18.84 | 18.84 | 8,547 | +0.07(+0.36%) |
Jun 27, 2022 | 18.15 | 18.93 | 18.15 | 18.77 | 6,391 | +0.57(+3.15%) |
Jun 24, 2022 | 18.46 | 18.59 | 18.20 | 18.20 | 11,912 | -0.15(-0.83%) |
Jun 23, 2022 | 18.45 | 18.50 | 18.34 | 18.35 | 1,952 | -0.11(-0.57%) |
Jun 22, 2022 | 18.73 | 18.81 | 18.30 | 18.46 | 2,834 | -0.38(-2.03%) |
Jun 21, 2022 | 19.41 | 19.41 | 18.69 | 18.84 | 12,568 | -0.32(-1.65%) |
Jun 17, 2022 | 19.16 | 19.17 | 18.82 | 19.16 | 9,897 | +0.16(+0.86%) |
Jun 16, 2022 | 18.91 | 19.36 | 18.86 | 18.99 | 5,479 | -0.26(-1.34%) |
Jun 15, 2022 | 19.49 | 19.77 | 19.09 | 19.25 | 5,415 | -0.24(-1.23%) |
Jun 14, 2022 | 20.35 | 20.35 | 19.49 | 19.49 | 4,383 | -0.04(-0.20%) |
Jun 13, 2022 | 20.25 | 20.25 | 19.09 | 19.53 | 7,491 | -0.72(-3.54%) |
Jun 10, 2022 | 20.24 | 20.31 | 20.24 | 20.24 | 534 | +0.12(+0.62%) |
Jun 09, 2022 | 20.35 | 20.44 | 20.12 | 20.12 | 1,259 | +0.07(+0.33%) |
Jun 08, 2022 | 20.07 | 20.09 | 19.07 | 20.05 | 11,521 | -0.20(-0.99%) |
Jun 07, 2022 | 20.15 | 20.42 | 20.15 | 20.25 | 7,306 | +0.00(+0.00%) |
Jun 06, 2022 | 20.05 | 20.32 | 20.03 | 20.25 | 5,300 | +0.38(+1.92%) |
Jun 03, 2022 | 20.22 | 20.44 | 19.87 | 19.87 | 16,054 | -0.19(-0.95%) |
Jun 02, 2022 | 19.93 | 20.16 | 19.84 | 20.06 | 6,177 | +0.00(+0.00%) |