Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 21.48 | 21.87 | 21.27 | 21.31 | 109,999 | -0.19(-0.90%) |
Aug 30, 2022 | 21.61 | 21.61 | 21.24 | 21.50 | 113,250 | +0.07(+0.35%) |
Aug 29, 2022 | 22.07 | 22.07 | 21.40 | 21.43 | 120,546 | -0.55(-2.49%) |
Aug 26, 2022 | 22.11 | 22.28 | 21.79 | 21.98 | 136,094 | -0.11(-0.50%) |
Aug 25, 2022 | 21.87 | 22.15 | 21.68 | 22.09 | 103,386 | +0.24(+1.10%) |
Aug 24, 2022 | 22.04 | 22.04 | 21.76 | 21.85 | 88,372 | -0.17(-0.76%) |
Aug 23, 2022 | 22.48 | 22.52 | 22.01 | 22.01 | 88,114 | -0.36(-1.61%) |
Aug 22, 2022 | 22.55 | 22.56 | 22.25 | 22.37 | 138,037 | -0.40(-1.75%) |
Aug 19, 2022 | 23.00 | 23.00 | 22.65 | 22.77 | 79,571 | -0.29(-1.25%) |
Aug 18, 2022 | 22.92 | 23.14 | 22.92 | 23.06 | 57,755 | +0.11(+0.48%) |
Aug 17, 2022 | 23.33 | 23.33 | 22.78 | 22.95 | 115,352 | -0.42(-1.78%) |
Aug 16, 2022 | 23.23 | 23.39 | 23.11 | 23.37 | 146,597 | +0.20(+0.88%) |
Aug 15, 2022 | 23.00 | 23.25 | 22.94 | 23.16 | 143,728 | +0.09(+0.40%) |
Aug 12, 2022 | 22.88 | 23.13 | 22.76 | 23.07 | 188,548 | +0.39(+1.72%) |
Aug 11, 2022 | 22.63 | 22.80 | 22.54 | 22.68 | 170,320 | +0.15(+0.66%) |
Aug 10, 2022 | 22.52 | 22.77 | 22.36 | 22.53 | 231,996 | +0.19(+0.87%) |
Aug 09, 2022 | 22.40 | 22.44 | 22.14 | 22.34 | 101,898 | +0.06(+0.25%) |
Aug 08, 2022 | 22.55 | 22.55 | 22.20 | 22.28 | 118,517 | -0.06(-0.25%) |
Aug 05, 2022 | 22.31 | 22.49 | 22.31 | 22.34 | 86,376 | -0.03(-0.12%) |
Aug 04, 2022 | 22.75 | 22.75 | 22.25 | 22.37 | 148,037 | -0.32(-1.43%) |
Aug 03, 2022 | 22.59 | 22.74 | 22.44 | 22.69 | 107,401 | +0.19(+0.86%) |
Aug 02, 2022 | 22.88 | 22.88 | 22.50 | 22.50 | 108,150 | -0.42(-1.82%) |
Aug 01, 2022 | 22.96 | 23.13 | 22.68 | 22.91 | 137,853 | +0.07(+0.32%) |
Jul 29, 2022 | 22.66 | 23.02 | 22.65 | 22.84 | 260,678 | +0.29(+1.27%) |
Jul 28, 2022 | 22.76 | 22.98 | 22.40 | 22.55 | 177,296 | -0.10(-0.45%) |
Jul 27, 2022 | 22.88 | 23.07 | 21.93 | 22.65 | 210,531 | -0.31(-1.33%) |
Jul 26, 2022 | 22.76 | 23.13 | 22.76 | 22.96 | 86,116 | -0.04(-0.16%) |
Jul 25, 2022 | 22.62 | 23.04 | 22.28 | 23.00 | 136,024 | +0.54(+2.39%) |
Jul 22, 2022 | 22.40 | 22.67 | 22.16 | 22.46 | 104,031 | -0.02(-0.08%) |
Jul 21, 2022 | 22.25 | 22.61 | 22.13 | 22.48 | 115,174 | +0.08(+0.37%) |
Jul 20, 2022 | 22.19 | 22.45 | 22.08 | 22.39 | 160,795 | +0.17(+0.74%) |
Jul 19, 2022 | 21.80 | 22.37 | 21.78 | 22.23 | 109,561 | +0.55(+2.54%) |
Jul 18, 2022 | 21.99 | 22.19 | 21.68 | 21.68 | 99,864 | -0.13(-0.59%) |
Jul 15, 2022 | 21.36 | 21.84 | 21.18 | 21.81 | 181,703 | +0.80(+3.80%) |
Jul 14, 2022 | 20.92 | 21.10 | 20.81 | 21.01 | 110,264 | -0.25(-1.17%) |
Jul 13, 2022 | 21.44 | 21.48 | 21.10 | 21.26 | 90,646 | -0.33(-1.53%) |
Jul 12, 2022 | 21.38 | 21.85 | 21.35 | 21.59 | 107,456 | +0.12(+0.56%) |
Jul 11, 2022 | 21.41 | 21.60 | 21.31 | 21.47 | 293,865 | -0.05(-0.21%) |
Jul 08, 2022 | 21.60 | 21.70 | 21.35 | 21.51 | 163,613 | +0.01(+0.04%) |
Jul 07, 2022 | 21.61 | 21.76 | 21.29 | 21.50 | 216,438 | +0.02(+0.09%) |
Jul 06, 2022 | 21.17 | 21.58 | 21.14 | 21.48 | 103,751 | +0.06(+0.30%) |
Jul 05, 2022 | 21.08 | 21.45 | 20.77 | 21.42 | 124,194 | -0.03(-0.13%) |
Jul 01, 2022 | 20.78 | 21.52 | 20.74 | 21.45 | 189,545 | +0.48(+2.28%) |
Jun 30, 2022 | 20.67 | 21.10 | 20.56 | 20.97 | 143,072 | +0.01(+0.04%) |
Jun 29, 2022 | 21.26 | 21.30 | 20.91 | 20.96 | 198,322 | -0.32(-1.51%) |
Jun 28, 2022 | 21.23 | 21.52 | 21.22 | 21.28 | 183,458 | +0.16(+0.74%) |
Jun 27, 2022 | 21.31 | 21.47 | 21.07 | 21.13 | 204,890 | -0.09(-0.43%) |
Jun 24, 2022 | 20.78 | 21.58 | 20.78 | 21.22 | 623,553 | +0.44(+2.12%) |
Jun 23, 2022 | 21.05 | 21.35 | 20.60 | 20.78 | 190,773 | -0.36(-1.69%) |
Jun 22, 2022 | 20.81 | 21.20 | 20.68 | 21.14 | 417,962 | +0.13(+0.61%) |
Jun 21, 2022 | 20.90 | 21.20 | 20.80 | 21.01 | 422,893 | +0.23(+1.10%) |
Jun 17, 2022 | 20.54 | 20.86 | 20.54 | 20.78 | 383,407 | +0.43(+2.12%) |
Jun 16, 2022 | 20.37 | 20.47 | 20.07 | 20.35 | 204,497 | -0.31(-1.51%) |
Jun 15, 2022 | 20.68 | 20.85 | 20.46 | 20.66 | 348,037 | +0.06(+0.27%) |
Jun 14, 2022 | 20.28 | 20.77 | 20.24 | 20.60 | 228,633 | +0.32(+1.58%) |
Jun 13, 2022 | 20.06 | 20.69 | 20.06 | 20.28 | 312,136 | -0.18(-0.90%) |
Jun 10, 2022 | 20.60 | 20.73 | 20.35 | 20.47 | 157,322 | -0.49(-2.32%) |
Jun 09, 2022 | 21.16 | 21.60 | 20.89 | 20.95 | 200,625 | -0.32(-1.51%) |
Jun 08, 2022 | 21.67 | 21.67 | 21.13 | 21.27 | 121,786 | -0.50(-2.28%) |
Jun 07, 2022 | 21.60 | 21.78 | 21.53 | 21.77 | 143,629 | +0.04(+0.17%) |
Jun 06, 2022 | 21.67 | 21.85 | 21.60 | 21.73 | 137,504 | +0.14(+0.64%) |
Jun 03, 2022 | 21.59 | 21.75 | 21.40 | 21.59 | 106,444 | -0.16(-0.72%) |
Jun 02, 2022 | 21.38 | 21.76 | 21.22 | 21.75 | 79,466 | +0.29(+1.37%) |