Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 19.60 | 19.60 | 19.45 | 19.45 | 25,905 | +0.27(+1.39%) |
Aug 30, 2022 | 19.27 | 19.27 | 19.14 | 19.18 | 19,135 | -0.03(-0.13%) |
Aug 29, 2022 | 19.20 | 19.30 | 19.17 | 19.21 | 7,027 | -0.25(-1.28%) |
Aug 26, 2022 | 19.85 | 20.02 | 19.46 | 19.46 | 2,672 | -0.56(-2.78%) |
Aug 25, 2022 | 19.74 | 20.10 | 19.74 | 20.01 | 54,414 | +0.38(+1.95%) |
Aug 24, 2022 | 19.48 | 19.63 | 19.48 | 19.63 | 17,875 | +0.11(+0.55%) |
Aug 23, 2022 | 19.63 | 19.63 | 19.46 | 19.52 | 8,099 | +0.08(+0.41%) |
Aug 22, 2022 | 19.51 | 19.51 | 19.41 | 19.44 | 22,980 | -0.36(-1.82%) |
Aug 19, 2022 | 19.98 | 19.98 | 19.76 | 19.80 | 2,615 | -0.41(-2.03%) |
Aug 18, 2022 | 20.28 | 20.29 | 20.21 | 20.21 | 5,428 | -0.25(-1.22%) |
Aug 17, 2022 | 20.43 | 20.52 | 20.34 | 20.46 | 10,361 | -0.28(-1.36%) |
Aug 16, 2022 | 20.67 | 20.79 | 20.67 | 20.74 | 13,611 | -0.02(-0.11%) |
Aug 15, 2022 | 20.82 | 20.85 | 20.75 | 20.77 | 17,116 | -0.17(-0.82%) |
Aug 12, 2022 | 20.80 | 20.94 | 20.77 | 20.94 | 11,002 | +0.27(+1.32%) |
Aug 11, 2022 | 20.82 | 20.94 | 20.66 | 20.67 | 7,356 | -0.07(-0.35%) |
Aug 10, 2022 | 20.59 | 20.74 | 20.59 | 20.74 | 9,601 | +0.30(+1.44%) |
Aug 09, 2022 | 20.55 | 20.55 | 20.44 | 20.44 | 7,483 | -0.13(-0.62%) |
Aug 08, 2022 | 20.58 | 20.68 | 20.53 | 20.57 | 10,392 | +0.14(+0.69%) |
Aug 05, 2022 | 20.43 | 20.50 | 20.41 | 20.43 | 5,463 | -0.01(-0.05%) |
Aug 04, 2022 | 20.34 | 20.44 | 20.33 | 20.44 | 5,490 | +0.08(+0.41%) |
Aug 03, 2022 | 20.22 | 20.36 | 20.22 | 20.36 | 4,330 | +0.37(+1.86%) |
Aug 02, 2022 | 20.12 | 20.12 | 19.96 | 19.99 | 7,338 | -0.18(-0.90%) |
Aug 01, 2022 | 20.11 | 20.35 | 20.09 | 20.17 | 12,168 | -0.16(-0.79%) |
Jul 29, 2022 | 20.09 | 20.33 | 20.03 | 20.33 | 10,888 | -0.00(-0.00%) |
Jul 28, 2022 | 20.11 | 20.33 | 20.09 | 20.33 | 9,454 | +0.24(+1.18%) |
Jul 27, 2022 | 19.84 | 20.12 | 19.78 | 20.09 | 4,496 | +0.39(+1.98%) |
Jul 26, 2022 | 19.79 | 19.79 | 19.70 | 19.70 | 871 | -0.05(-0.27%) |
Jul 25, 2022 | 19.85 | 19.85 | 19.75 | 19.76 | 10,155 | +0.05(+0.27%) |
Jul 22, 2022 | 19.77 | 19.82 | 19.61 | 19.70 | 11,060 | -0.21(-1.03%) |
Jul 21, 2022 | 19.77 | 19.91 | 19.70 | 19.91 | 7,715 | +0.27(+1.38%) |
Jul 20, 2022 | 19.64 | 19.70 | 19.54 | 19.64 | 9,323 | -0.09(-0.43%) |
Jul 19, 2022 | 19.56 | 19.74 | 19.56 | 19.72 | 6,036 | +0.45(+2.34%) |
Jul 18, 2022 | 19.46 | 19.54 | 19.27 | 19.27 | 17,741 | +0.17(+0.91%) |
Jul 15, 2022 | 19.00 | 19.11 | 18.99 | 19.10 | 3,193 | +0.25(+1.34%) |
Jul 14, 2022 | 18.75 | 18.90 | 18.58 | 18.85 | 9,718 | -0.32(-1.68%) |
Jul 13, 2022 | 18.96 | 19.23 | 18.96 | 19.17 | 21,791 | +0.13(+0.70%) |
Jul 12, 2022 | 19.06 | 19.18 | 19.03 | 19.04 | 4,259 | -0.05(-0.24%) |
Jul 11, 2022 | 19.12 | 19.16 | 19.03 | 19.08 | 8,876 | -0.53(-2.70%) |
Jul 08, 2022 | 19.51 | 19.65 | 19.49 | 19.61 | 10,284 | +0.14(+0.70%) |
Jul 07, 2022 | 19.30 | 19.56 | 19.30 | 19.47 | 11,774 | +0.48(+2.55%) |
Jul 06, 2022 | 19.11 | 19.11 | 18.89 | 18.99 | 51,282 | -0.19(-0.99%) |
Jul 05, 2022 | 18.93 | 19.18 | 18.85 | 19.18 | 9,439 | -0.05(-0.24%) |
Jul 01, 2022 | 19.11 | 19.25 | 19.07 | 19.23 | 5,123 | -0.31(-1.56%) |
Jun 30, 2022 | 19.30 | 19.62 | 19.21 | 19.53 | 10,724 | -0.02(-0.10%) |
Jun 29, 2022 | 19.59 | 19.62 | 19.49 | 19.55 | 35,383 | -0.28(-1.41%) |
Jun 28, 2022 | 20.15 | 20.15 | 19.83 | 19.83 | 31,701 | -0.11(-0.56%) |
Jun 27, 2022 | 20.02 | 20.03 | 19.94 | 19.94 | 3,586 | +0.01(+0.07%) |
Jun 24, 2022 | 19.59 | 19.93 | 19.59 | 19.93 | 6,423 | +0.74(+3.83%) |
Jun 23, 2022 | 19.14 | 19.19 | 19.04 | 19.19 | 5,977 | -0.20(-1.01%) |
Jun 22, 2022 | 19.32 | 19.51 | 19.31 | 19.39 | 8,206 | -0.61(-3.07%) |
Jun 21, 2022 | 20.00 | 20.07 | 19.99 | 20.00 | 11,578 | -0.05(-0.26%) |
Jun 17, 2022 | 20.05 | 20.12 | 19.96 | 20.05 | 13,603 | +0.16(+0.78%) |
Jun 16, 2022 | 19.97 | 19.97 | 19.75 | 19.90 | 11,263 | -0.60(-2.94%) |
Jun 15, 2022 | 20.21 | 20.57 | 20.20 | 20.50 | 14,444 | +0.04(+0.21%) |
Jun 14, 2022 | 20.43 | 20.49 | 20.34 | 20.46 | 9,370 | +0.11(+0.56%) |
Jun 13, 2022 | 20.68 | 20.68 | 20.26 | 20.34 | 35,307 | -0.90(-4.23%) |
Jun 10, 2022 | 21.38 | 21.40 | 21.20 | 21.24 | 3,196 | -0.48(-2.19%) |
Jun 09, 2022 | 22.09 | 22.16 | 21.72 | 21.72 | 10,860 | -0.44(-1.98%) |
Jun 08, 2022 | 22.28 | 22.30 | 22.13 | 22.16 | 2,082 | -0.15(-0.68%) |
Jun 07, 2022 | 22.11 | 22.32 | 22.11 | 22.31 | 7,693 | -0.12(-0.52%) |
Jun 06, 2022 | 22.76 | 22.76 | 22.39 | 22.42 | 19,336 | -0.03(-0.11%) |
Jun 03, 2022 | 22.58 | 22.58 | 22.44 | 22.45 | 5,480 | -0.52(-2.25%) |
Jun 02, 2022 | 22.65 | 22.98 | 22.64 | 22.96 | 4,993 | +0.39(+1.71%) |