Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 21.40 | 21.46 | 21.08 | 21.10 | 2,172,302 | -0.23(-1.09%) |
Aug 30, 2022 | 21.41 | 21.43 | 21.23 | 21.33 | 2,203,514 | +0.02(+0.09%) |
Aug 29, 2022 | 21.33 | 21.51 | 21.22 | 21.31 | 2,642,326 | -0.06(-0.26%) |
Aug 26, 2022 | 21.68 | 21.72 | 21.34 | 21.37 | 1,370,860 | -0.32(-1.46%) |
Aug 25, 2022 | 21.32 | 21.69 | 21.30 | 21.69 | 1,868,410 | +0.35(+1.66%) |
Aug 24, 2022 | 21.41 | 21.41 | 21.21 | 21.33 | 1,102,324 | +0.06(+0.26%) |
Aug 23, 2022 | 21.25 | 21.34 | 21.20 | 21.28 | 1,700,587 | +0.03(+0.13%) |
Aug 22, 2022 | 21.30 | 21.35 | 21.16 | 21.25 | 4,792,859 | -0.15(-0.70%) |
Aug 19, 2022 | 21.53 | 21.57 | 21.39 | 21.40 | 2,960,686 | -0.16(-0.74%) |
Aug 18, 2022 | 21.50 | 21.60 | 21.34 | 21.56 | 2,362,374 | +0.07(+0.35%) |
Aug 17, 2022 | 21.53 | 21.59 | 21.39 | 21.48 | 2,378,886 | -0.07(-0.30%) |
Aug 16, 2022 | 21.61 | 21.79 | 21.54 | 21.55 | 2,209,359 | -0.09(-0.43%) |
Aug 15, 2022 | 21.49 | 21.70 | 21.45 | 21.64 | 2,168,083 | +0.01(+0.04%) |
Aug 12, 2022 | 21.60 | 21.64 | 21.49 | 21.63 | 1,821,027 | +0.05(+0.22%) |
Aug 11, 2022 | 21.46 | 21.58 | 21.41 | 21.58 | 3,137,327 | +0.16(+0.74%) |
Aug 10, 2022 | 21.43 | 21.51 | 21.32 | 21.43 | 2,468,976 | +0.03(+0.13%) |
Aug 09, 2022 | 21.41 | 21.50 | 21.28 | 21.40 | 1,901,041 | +0.06(+0.26%) |
Aug 08, 2022 | 21.32 | 21.46 | 21.32 | 21.34 | 1,556,487 | -0.11(-0.52%) |
Aug 05, 2022 | 21.36 | 21.45 | 21.28 | 21.45 | 2,586,617 | +0.12(+0.57%) |
Aug 04, 2022 | 21.17 | 21.42 | 21.15 | 21.33 | 2,926,685 | +0.04(+0.18%) |
Aug 03, 2022 | 21.28 | 21.46 | 21.15 | 21.30 | 4,373,761 | +0.02(+0.09%) |
Aug 02, 2022 | 20.86 | 21.39 | 20.79 | 21.28 | 4,085,440 | +0.37(+1.78%) |
Aug 01, 2022 | 20.81 | 20.98 | 20.54 | 20.90 | 2,427,879 | +0.05(+0.22%) |
Jul 29, 2022 | 21.00 | 21.13 | 20.82 | 20.86 | 3,607,898 | -0.13(-0.62%) |
Jul 28, 2022 | 20.94 | 21.06 | 20.84 | 20.99 | 2,817,410 | +0.02(+0.09%) |
Jul 27, 2022 | 20.72 | 20.99 | 20.66 | 20.97 | 1,945,181 | +0.20(+0.94%) |
Jul 26, 2022 | 20.61 | 20.78 | 20.52 | 20.77 | 2,656,000 | +0.11(+0.54%) |
Jul 25, 2022 | 20.59 | 20.68 | 20.50 | 20.66 | 2,819,549 | +0.18(+0.87%) |
Jul 22, 2022 | 20.69 | 20.75 | 20.33 | 20.48 | 1,884,693 | -0.20(-0.95%) |
Jul 21, 2022 | 20.61 | 20.84 | 20.49 | 20.68 | 1,759,587 | -0.08(-0.40%) |
Jul 20, 2022 | 20.45 | 20.83 | 20.33 | 20.76 | 2,353,631 | +0.29(+1.41%) |
Jul 19, 2022 | 20.52 | 20.59 | 20.34 | 20.47 | 3,806,476 | +0.04(+0.18%) |
Jul 18, 2022 | 20.47 | 20.66 | 20.38 | 20.44 | 2,739,132 | +0.00(+0.00%) |
Jul 15, 2022 | 20.09 | 20.47 | 20.01 | 20.44 | 3,215,209 | +0.56(+2.82%) |
Jul 14, 2022 | 20.05 | 20.20 | 19.84 | 19.88 | 4,263,720 | -0.23(-1.16%) |
Jul 13, 2022 | 20.15 | 20.28 | 20.03 | 20.11 | 2,616,778 | -0.07(-0.37%) |
Jul 12, 2022 | 20.28 | 20.41 | 20.15 | 20.19 | 3,287,717 | -0.18(-0.87%) |
Jul 11, 2022 | 20.33 | 20.52 | 20.28 | 20.36 | 2,144,595 | -0.11(-0.55%) |
Jul 08, 2022 | 20.71 | 20.73 | 20.30 | 20.47 | 2,884,283 | -0.13(-0.63%) |
Jul 07, 2022 | 20.67 | 20.78 | 20.28 | 20.60 | 3,661,581 | -0.03(-0.14%) |
Jul 06, 2022 | 20.60 | 20.85 | 20.35 | 20.63 | 3,323,269 | -0.09(-0.45%) |
Jul 05, 2022 | 20.05 | 20.75 | 19.92 | 20.73 | 3,843,875 | +0.39(+1.93%) |
Jul 01, 2022 | 20.36 | 20.49 | 20.05 | 20.33 | 3,955,238 | -0.06(-0.27%) |
Jun 30, 2022 | 20.17 | 20.54 | 20.13 | 20.39 | 2,475,232 | -0.02(-0.09%) |
Jun 29, 2022 | 20.77 | 20.82 | 20.37 | 20.41 | 3,218,369 | -0.37(-1.80%) |
Jun 28, 2022 | 20.88 | 21.00 | 20.60 | 20.78 | 3,458,993 | -0.05(-0.22%) |
Jun 27, 2022 | 20.85 | 21.02 | 20.70 | 20.83 | 4,407,639 | -0.01(-0.04%) |
Jun 24, 2022 | 20.40 | 20.88 | 20.30 | 20.84 | 6,350,986 | +0.52(+2.57%) |
Jun 23, 2022 | 19.94 | 20.36 | 19.87 | 20.32 | 4,813,250 | +0.31(+1.54%) |
Jun 22, 2022 | 19.85 | 20.17 | 19.85 | 20.01 | 5,109,289 | -0.05(-0.23%) |
Jun 21, 2022 | 20.00 | 20.29 | 19.80 | 20.05 | 5,456,374 | +0.26(+1.32%) |
Jun 17, 2022 | 19.43 | 19.91 | 19.33 | 19.79 | 8,995,088 | +0.45(+2.31%) |
Jun 16, 2022 | 19.49 | 19.81 | 19.10 | 19.35 | 9,252,155 | -0.37(-1.89%) |
Jun 15, 2022 | 20.31 | 20.43 | 19.16 | 19.72 | 9,503,799 | -0.49(-2.40%) |
Jun 14, 2022 | 20.19 | 20.42 | 20.05 | 20.20 | 4,987,213 | +0.03(+0.14%) |
Jun 13, 2022 | 20.31 | 20.46 | 20.07 | 20.18 | 5,700,276 | -0.48(-2.30%) |
Jun 10, 2022 | 20.63 | 20.82 | 20.55 | 20.65 | 4,081,485 | -0.18(-0.85%) |
Jun 09, 2022 | 21.11 | 21.21 | 20.82 | 20.83 | 3,314,196 | -0.29(-1.37%) |
Jun 08, 2022 | 21.15 | 21.17 | 20.98 | 21.12 | 2,867,080 | -0.12(-0.57%) |
Jun 07, 2022 | 20.97 | 21.29 | 20.97 | 21.24 | 2,983,654 | +0.18(+0.84%) |
Jun 06, 2022 | 21.30 | 21.34 | 21.03 | 21.06 | 1,816,463 | -0.07(-0.35%) |
Jun 03, 2022 | 21.28 | 21.28 | 21.09 | 21.14 | 2,999,473 | -0.15(-0.70%) |
Jun 02, 2022 | 20.99 | 21.30 | 20.92 | 21.28 | 4,275,546 | +0.35(+1.68%) |