Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.64 | 20.64 | 20.32 | 20.40 | 37,672 | -0.06(-0.27%) |
Aug 30, 2022 | 20.42 | 20.57 | 20.42 | 20.45 | 21,494 | -0.06(-0.27%) |
Aug 29, 2022 | 20.70 | 20.71 | 20.46 | 20.51 | 15,162 | -0.19(-0.94%) |
Aug 26, 2022 | 20.84 | 20.88 | 20.68 | 20.70 | 14,152 | -0.19(-0.93%) |
Aug 25, 2022 | 20.92 | 20.92 | 20.71 | 20.90 | 33,675 | -0.01(-0.04%) |
Aug 24, 2022 | 21.26 | 21.26 | 20.76 | 20.91 | 16,483 | -0.22(-1.05%) |
Aug 23, 2022 | 21.18 | 21.37 | 21.11 | 21.13 | 14,859 | -0.15(-0.70%) |
Aug 22, 2022 | 21.26 | 21.34 | 21.12 | 21.28 | 19,364 | -0.01(-0.04%) |
Aug 19, 2022 | 21.35 | 21.36 | 21.11 | 21.29 | 31,652 | -0.03(-0.13%) |
Aug 18, 2022 | 21.30 | 21.44 | 21.12 | 21.32 | 23,625 | +0.00(+0.00%) |
Aug 17, 2022 | 21.32 | 21.40 | 21.07 | 21.32 | 25,055 | +0.06(+0.31%) |
Aug 16, 2022 | 21.20 | 21.46 | 21.16 | 21.25 | 25,117 | -0.02(-0.09%) |
Aug 15, 2022 | 21.16 | 21.31 | 21.08 | 21.27 | 23,424 | +0.19(+0.92%) |
Aug 12, 2022 | 20.87 | 21.08 | 20.78 | 21.08 | 27,272 | +0.17(+0.80%) |
Aug 11, 2022 | 20.88 | 21.00 | 20.75 | 20.91 | 12,164 | +0.08(+0.40%) |
Aug 10, 2022 | 21.24 | 21.24 | 20.77 | 20.82 | 15,771 | -0.23(-1.10%) |
Aug 09, 2022 | 21.28 | 21.29 | 20.95 | 21.06 | 21,102 | -0.05(-0.22%) |
Aug 08, 2022 | 20.76 | 21.23 | 20.69 | 21.10 | 22,833 | +0.18(+0.84%) |
Aug 05, 2022 | 20.59 | 20.95 | 20.59 | 20.93 | 16,585 | +0.05(+0.22%) |
Aug 04, 2022 | 20.89 | 21.05 | 20.84 | 20.88 | 11,225 | -0.13(-0.62%) |
Aug 03, 2022 | 21.19 | 21.22 | 20.89 | 21.01 | 15,632 | +0.07(+0.35%) |
Aug 02, 2022 | 21.05 | 21.24 | 20.89 | 20.94 | 18,863 | -0.04(-0.18%) |
Aug 01, 2022 | 20.95 | 21.26 | 20.87 | 20.97 | 25,709 | +0.03(+0.13%) |
Jul 29, 2022 | 21.11 | 21.23 | 20.77 | 20.95 | 20,441 | -0.17(-0.79%) |
Jul 28, 2022 | 21.21 | 21.21 | 20.75 | 21.11 | 16,681 | +0.18(+0.84%) |
Jul 27, 2022 | 20.74 | 21.03 | 20.65 | 20.94 | 12,295 | +0.23(+1.12%) |
Jul 26, 2022 | 20.55 | 20.82 | 20.45 | 20.70 | 8,375 | +0.12(+0.59%) |
Jul 25, 2022 | 20.87 | 20.87 | 20.57 | 20.58 | 33,151 | -0.17(-0.81%) |
Jul 22, 2022 | 20.89 | 20.89 | 20.45 | 20.75 | 45,921 | -0.27(-1.28%) |
Jul 21, 2022 | 20.83 | 21.07 | 20.64 | 21.02 | 14,524 | +0.05(+0.22%) |
Jul 20, 2022 | 21.16 | 21.16 | 20.81 | 20.97 | 12,465 | -0.12(-0.57%) |
Jul 19, 2022 | 21.14 | 21.25 | 20.99 | 21.09 | 35,703 | +0.16(+0.75%) |
Jul 18, 2022 | 20.94 | 21.08 | 20.80 | 20.94 | 12,044 | -0.06(-0.26%) |
Jul 15, 2022 | 21.10 | 21.10 | 20.57 | 20.99 | 29,244 | +0.07(+0.35%) |
Jul 14, 2022 | 20.79 | 20.92 | 20.54 | 20.92 | 14,253 | +0.05(+0.22%) |
Jul 13, 2022 | 20.69 | 20.93 | 20.64 | 20.87 | 9,760 | -0.14(-0.66%) |
Jul 12, 2022 | 21.14 | 21.21 | 20.85 | 21.01 | 17,762 | -0.07(-0.35%) |
Jul 11, 2022 | 21.19 | 21.19 | 20.92 | 21.08 | 20,672 | +0.10(+0.49%) |
Jul 08, 2022 | 21.30 | 21.30 | 20.98 | 20.98 | 12,089 | -0.13(-0.62%) |
Jul 07, 2022 | 20.90 | 21.21 | 20.66 | 21.11 | 26,670 | +0.21(+1.02%) |
Jul 06, 2022 | 20.84 | 21.12 | 20.65 | 20.90 | 20,000 | +0.19(+0.94%) |
Jul 05, 2022 | 20.87 | 21.02 | 20.40 | 20.70 | 29,413 | -0.30(-1.44%) |
Jul 01, 2022 | 20.83 | 21.15 | 20.83 | 21.01 | 12,873 | +0.07(+0.35%) |
Jun 30, 2022 | 20.76 | 21.18 | 20.73 | 20.93 | 20,214 | +0.02(+0.09%) |
Jun 29, 2022 | 20.84 | 21.03 | 20.84 | 20.92 | 25,871 | -0.03(-0.13%) |
Jun 28, 2022 | 21.36 | 21.61 | 20.88 | 20.94 | 20,073 | -0.41(-1.93%) |
Jun 27, 2022 | 21.34 | 21.48 | 21.25 | 21.36 | 16,284 | +0.10(+0.48%) |
Jun 24, 2022 | 21.13 | 21.47 | 21.13 | 21.25 | 64,705 | +0.13(+0.61%) |
Jun 23, 2022 | 20.68 | 21.21 | 20.66 | 21.13 | 25,892 | +0.55(+2.68%) |
Jun 22, 2022 | 20.78 | 21.54 | 20.48 | 20.58 | 36,185 | -0.30(-1.45%) |
Jun 21, 2022 | 21.07 | 21.35 | 20.76 | 20.88 | 39,748 | -0.09(-0.44%) |
Jun 17, 2022 | 21.30 | 21.55 | 20.79 | 20.97 | 55,073 | -0.24(-1.12%) |
Jun 16, 2022 | 21.52 | 21.52 | 21.01 | 21.21 | 31,868 | -0.38(-1.74%) |
Jun 15, 2022 | 21.24 | 21.64 | 21.20 | 21.59 | 27,172 | +0.35(+1.64%) |
Jun 14, 2022 | 20.83 | 21.29 | 20.75 | 21.24 | 20,206 | +0.43(+2.07%) |
Jun 13, 2022 | 21.80 | 21.84 | 20.67 | 20.81 | 37,230 | -1.06(-4.87%) |
Jun 10, 2022 | 21.71 | 22.25 | 21.69 | 21.87 | 37,435 | +0.05(+0.21%) |
Jun 09, 2022 | 21.85 | 21.97 | 21.59 | 21.82 | 22,847 | -0.03(-0.13%) |
Jun 08, 2022 | 22.19 | 22.26 | 21.68 | 21.85 | 22,716 | -0.39(-1.73%) |
Jun 07, 2022 | 22.04 | 22.39 | 22.04 | 22.24 | 21,647 | -0.02(-0.08%) |
Jun 06, 2022 | 22.07 | 22.29 | 22.04 | 22.26 | 15,954 | +0.20(+0.92%) |
Jun 03, 2022 | 22.10 | 22.42 | 21.81 | 22.05 | 30,388 | -0.06(-0.29%) |
Jun 02, 2022 | 21.66 | 22.12 | 21.58 | 22.12 | 27,335 | +0.52(+2.42%) |