Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 22.33 | 22.39 | 22.33 | 22.39 | 3,419 | +0.08(+0.38%) |
Aug 30, 2022 | 22.36 | 22.37 | 22.30 | 22.30 | 7,184 | -0.03(-0.14%) |
Aug 29, 2022 | 22.38 | 22.38 | 22.26 | 22.34 | 7,261 | -0.01(-0.04%) |
Aug 26, 2022 | 22.38 | 22.38 | 22.34 | 22.34 | 4,120 | +0.00(+0.00%) |
Aug 25, 2022 | 22.29 | 22.34 | 22.29 | 22.34 | 4,983 | +0.02(+0.08%) |
Aug 24, 2022 | 22.27 | 22.37 | 22.27 | 22.33 | 19,288 | +0.04(+0.20%) |
Aug 23, 2022 | 22.25 | 22.31 | 22.25 | 22.28 | 11,602 | +0.04(+0.16%) |
Aug 22, 2022 | 22.35 | 22.35 | 22.25 | 22.25 | 3,868 | -0.12(-0.54%) |
Aug 19, 2022 | 22.40 | 22.40 | 22.30 | 22.37 | 5,403 | +0.00(+0.02%) |
Aug 18, 2022 | 22.37 | 22.44 | 22.33 | 22.36 | 2,860 | -0.03(-0.12%) |
Aug 17, 2022 | 22.46 | 22.46 | 22.25 | 22.39 | 7,154 | -0.02(-0.08%) |
Aug 16, 2022 | 22.53 | 22.53 | 22.40 | 22.41 | 23,016 | +0.02(+0.08%) |
Aug 15, 2022 | 22.34 | 22.41 | 22.34 | 22.39 | 6,111 | +0.01(+0.06%) |
Aug 12, 2022 | 22.29 | 22.42 | 22.29 | 22.38 | 2,595 | -0.04(-0.17%) |
Aug 11, 2022 | 22.42 | 22.42 | 22.41 | 22.41 | 294 | +0.06(+0.25%) |
Aug 10, 2022 | 22.35 | 22.41 | 22.34 | 22.36 | 4,854 | +0.05(+0.24%) |
Aug 09, 2022 | 22.34 | 22.34 | 22.27 | 22.30 | 8,501 | -0.03(-0.14%) |
Aug 08, 2022 | 22.40 | 22.40 | 22.33 | 22.34 | 2,277 | -0.06(-0.28%) |
Aug 05, 2022 | 22.29 | 22.42 | 22.29 | 22.40 | 4,635 | +0.08(+0.37%) |
Aug 04, 2022 | 22.29 | 22.45 | 22.29 | 22.32 | 5,450 | -0.01(-0.05%) |
Aug 03, 2022 | 22.25 | 22.33 | 22.21 | 22.33 | 9,230 | +0.08(+0.36%) |
Aug 02, 2022 | 22.27 | 22.30 | 22.23 | 22.25 | 10,663 | -0.05(-0.24%) |
Aug 01, 2022 | 22.29 | 22.30 | 22.24 | 22.30 | 4,953 | +0.09(+0.41%) |
Jul 29, 2022 | 22.11 | 22.23 | 22.10 | 22.21 | 17,104 | +0.10(+0.47%) |
Jul 28, 2022 | 22.11 | 22.11 | 22.03 | 22.11 | 4,839 | +0.04(+0.16%) |
Jul 27, 2022 | 22.05 | 22.08 | 22.05 | 22.07 | 11,959 | +0.01(+0.07%) |
Jul 26, 2022 | 22.07 | 22.08 | 22.00 | 22.06 | 25,860 | -0.02(-0.11%) |
Jul 25, 2022 | 22.07 | 22.09 | 22.07 | 22.08 | 8,438 | +0.03(+0.12%) |
Jul 22, 2022 | 22.07 | 22.07 | 22.05 | 22.05 | 10,057 | +0.00(+0.00%) |
Jul 21, 2022 | 22.07 | 22.07 | 22.05 | 22.05 | 24,988 | -0.02(-0.08%) |
Jul 20, 2022 | 22.04 | 22.08 | 22.04 | 22.07 | 45,252 | -0.00(-0.00%) |
Jul 19, 2022 | 22.05 | 22.10 | 22.04 | 22.07 | 22,391 | -0.02(-0.08%) |
Jul 18, 2022 | 22.09 | 22.10 | 22.05 | 22.09 | 26,286 | +0.01(+0.03%) |
Jul 15, 2022 | 22.11 | 22.11 | 22.05 | 22.08 | 17,692 | +0.01(+0.05%) |
Jul 14, 2022 | 22.11 | 22.11 | 22.07 | 22.07 | 19,710 | +0.02(+0.08%) |
Jul 13, 2022 | 22.04 | 22.06 | 22.04 | 22.05 | 30,413 | +0.02(+0.08%) |
Jul 12, 2022 | 22.04 | 22.06 | 22.01 | 22.03 | 11,468 | +0.01(+0.04%) |
Jul 11, 2022 | 22.03 | 22.03 | 22.01 | 22.03 | 42,730 | +0.00(+0.00%) |
Jul 08, 2022 | 22.03 | 22.05 | 22.03 | 22.03 | 3,833 | +0.03(+0.12%) |
Jul 07, 2022 | 22.06 | 22.07 | 21.99 | 22.00 | 5,431 | -0.06(-0.26%) |
Jul 06, 2022 | 22.00 | 22.06 | 21.96 | 22.06 | 7,529 | +0.11(+0.50%) |
Jul 05, 2022 | 21.96 | 22.01 | 21.95 | 21.95 | 6,874 | +0.00(+0.00%) |
Jul 01, 2022 | 21.96 | 22.02 | 21.95 | 21.95 | 16,601 | -0.03(-0.13%) |
Jun 30, 2022 | 21.97 | 21.99 | 21.95 | 21.98 | 8,648 | -0.02(-0.08%) |
Jun 29, 2022 | 21.99 | 21.99 | 21.96 | 21.99 | 2,029 | +0.00(+0.01%) |
Jun 28, 2022 | 21.98 | 22.00 | 21.97 | 21.99 | 9,110 | +0.00(+0.00%) |
Jun 27, 2022 | 21.97 | 22.00 | 21.96 | 21.99 | 21,622 | +0.02(+0.08%) |
Jun 24, 2022 | 21.98 | 21.99 | 21.96 | 21.97 | 39,003 | -0.01(-0.04%) |
Jun 23, 2022 | 21.98 | 22.00 | 21.95 | 21.98 | 24,475 | +0.01(+0.04%) |
Jun 22, 2022 | 21.95 | 22.00 | 21.93 | 21.97 | 24,813 | -0.02(-0.08%) |
Jun 21, 2022 | 21.95 | 22.04 | 21.92 | 21.99 | 17,312 | +0.02(+0.08%) |
Jun 17, 2022 | 21.90 | 22.07 | 21.90 | 21.97 | 32,715 | +0.03(+0.12%) |
Jun 16, 2022 | 21.99 | 22.03 | 21.82 | 21.95 | 38,803 | -0.04(-0.16%) |
Jun 15, 2022 | 21.95 | 22.05 | 21.95 | 21.98 | 32,825 | +0.09(+0.41%) |
Jun 14, 2022 | 21.86 | 21.95 | 21.82 | 21.89 | 44,283 | +0.03(+0.12%) |
Jun 13, 2022 | 21.91 | 22.02 | 21.84 | 21.87 | 46,722 | -0.12(-0.56%) |
Jun 10, 2022 | 21.93 | 22.01 | 21.89 | 21.99 | 14,324 | +0.06(+0.28%) |
Jun 09, 2022 | 21.95 | 22.01 | 21.93 | 21.93 | 59,971 | -0.03(-0.16%) |
Jun 08, 2022 | 22.02 | 22.11 | 21.85 | 21.96 | 76,902 | -0.15(-0.67%) |
Jun 07, 2022 | 22.07 | 22.14 | 22.05 | 22.11 | 2,862 | -0.04(-0.19%) |
Jun 06, 2022 | 22.08 | 22.15 | 22.07 | 22.15 | 6,702 | -0.02(-0.09%) |
Jun 03, 2022 | 22.15 | 22.17 | 22.05 | 22.17 | 3,125 | +0.07(+0.30%) |
Jun 02, 2022 | 22.06 | 22.13 | 22.05 | 22.11 | 8,258 | +0.07(+0.30%) |