Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 21.04 | 21.23 | 21.04 | 21.11 | 984,633 | +0.03(+0.15%) |
Aug 30, 2022 | 21.23 | 21.34 | 21.06 | 21.08 | 460,980 | -0.10(-0.49%) |
Aug 29, 2022 | 21.27 | 21.27 | 21.06 | 21.18 | 641,036 | -0.12(-0.56%) |
Aug 26, 2022 | 21.59 | 21.59 | 21.25 | 21.30 | 437,144 | -0.24(-1.12%) |
Aug 25, 2022 | 21.48 | 21.61 | 21.39 | 21.55 | 382,643 | -0.02(-0.07%) |
Aug 24, 2022 | 21.73 | 21.73 | 21.55 | 21.56 | 421,865 | -0.15(-0.70%) |
Aug 23, 2022 | 21.79 | 21.87 | 21.68 | 21.71 | 606,786 | -0.16(-0.73%) |
Aug 22, 2022 | 22.26 | 22.30 | 21.86 | 21.87 | 469,809 | -0.49(-2.19%) |
Aug 19, 2022 | 22.52 | 22.52 | 22.30 | 22.36 | 477,802 | -0.17(-0.75%) |
Aug 18, 2022 | 22.47 | 22.58 | 22.36 | 22.53 | 631,976 | +0.14(+0.65%) |
Aug 17, 2022 | 22.20 | 22.39 | 22.08 | 22.39 | 425,089 | +0.11(+0.50%) |
Aug 16, 2022 | 22.16 | 22.32 | 22.11 | 22.28 | 514,618 | +0.06(+0.25%) |
Aug 15, 2022 | 21.91 | 22.33 | 21.84 | 22.22 | 730,668 | +0.38(+1.73%) |
Aug 12, 2022 | 21.65 | 21.84 | 21.57 | 21.84 | 460,903 | +0.25(+1.15%) |
Aug 11, 2022 | 21.49 | 21.71 | 21.41 | 21.59 | 358,081 | +0.21(+0.98%) |
Aug 10, 2022 | 21.59 | 21.71 | 21.33 | 21.38 | 740,765 | -0.06(-0.26%) |
Aug 09, 2022 | 21.63 | 21.71 | 21.35 | 21.44 | 586,015 | -0.18(-0.85%) |
Aug 08, 2022 | 21.54 | 21.72 | 21.49 | 21.63 | 982,372 | +0.15(+0.71%) |
Aug 05, 2022 | 21.41 | 21.51 | 21.22 | 21.47 | 654,170 | +0.05(+0.22%) |
Aug 04, 2022 | 21.59 | 21.59 | 21.30 | 21.42 | 621,408 | -0.05(-0.22%) |
Aug 03, 2022 | 21.38 | 21.63 | 21.38 | 21.47 | 880,293 | +0.12(+0.56%) |
Aug 02, 2022 | 22.02 | 22.09 | 20.92 | 21.35 | 1,146,547 | -0.84(-3.80%) |
Aug 01, 2022 | 22.46 | 22.46 | 22.06 | 22.20 | 548,037 | -0.31(-1.39%) |
Jul 29, 2022 | 22.20 | 22.60 | 22.15 | 22.51 | 529,155 | +0.26(+1.19%) |
Jul 28, 2022 | 22.23 | 22.35 | 22.15 | 22.24 | 314,411 | +0.06(+0.29%) |
Jul 27, 2022 | 22.20 | 22.31 | 22.09 | 22.18 | 414,901 | -0.06(-0.25%) |
Jul 26, 2022 | 22.07 | 22.31 | 22.07 | 22.24 | 371,682 | +0.18(+0.84%) |
Jul 25, 2022 | 21.87 | 22.26 | 21.87 | 22.05 | 419,198 | +0.17(+0.77%) |
Jul 22, 2022 | 21.86 | 21.92 | 21.71 | 21.88 | 472,836 | +0.02(+0.11%) |
Jul 21, 2022 | 21.92 | 21.92 | 21.67 | 21.86 | 678,617 | -0.13(-0.58%) |
Jul 20, 2022 | 22.27 | 22.36 | 21.86 | 21.99 | 1,110,786 | -0.34(-1.51%) |
Jul 19, 2022 | 22.30 | 22.39 | 22.23 | 22.32 | 414,670 | +0.16(+0.72%) |
Jul 18, 2022 | 22.40 | 22.46 | 22.09 | 22.16 | 718,765 | -0.26(-1.18%) |
Jul 15, 2022 | 22.54 | 22.55 | 22.28 | 22.43 | 1,073,029 | +0.36(+1.64%) |
Jul 14, 2022 | 21.77 | 22.17 | 21.72 | 22.07 | 613,103 | +0.00(+0.00%) |
Jul 13, 2022 | 21.97 | 22.13 | 21.87 | 22.07 | 575,138 | -0.02(-0.11%) |
Jul 12, 2022 | 22.06 | 22.16 | 22.04 | 22.09 | 490,490 | +0.02(+0.11%) |
Jul 11, 2022 | 22.02 | 22.12 | 21.94 | 22.07 | 629,651 | +0.10(+0.47%) |
Jul 08, 2022 | 21.98 | 22.02 | 21.81 | 21.96 | 374,478 | -0.02(-0.07%) |
Jul 07, 2022 | 22.12 | 22.16 | 21.96 | 21.98 | 490,602 | -0.18(-0.80%) |
Jul 06, 2022 | 22.25 | 22.41 | 22.11 | 22.15 | 677,225 | -0.18(-0.83%) |
Jul 05, 2022 | 22.15 | 22.40 | 22.09 | 22.34 | 777,039 | +0.02(+0.07%) |
Jul 01, 2022 | 22.15 | 22.40 | 22.14 | 22.32 | 678,757 | +0.23(+1.05%) |
Jun 30, 2022 | 22.02 | 22.23 | 21.87 | 22.09 | 1,168,081 | -0.07(-0.33%) |
Jun 29, 2022 | 22.01 | 22.19 | 21.94 | 22.16 | 1,019,254 | +0.06(+0.25%) |
Jun 28, 2022 | 22.40 | 22.53 | 22.10 | 22.11 | 906,759 | -0.19(-0.86%) |
Jun 27, 2022 | 22.37 | 22.51 | 22.29 | 22.30 | 932,016 | -0.02(-0.07%) |
Jun 24, 2022 | 22.48 | 22.63 | 22.29 | 22.32 | 1,506,660 | -0.07(-0.32%) |
Jun 23, 2022 | 22.24 | 22.51 | 22.20 | 22.39 | 816,644 | +0.09(+0.40%) |
Jun 22, 2022 | 22.15 | 22.52 | 22.15 | 22.30 | 761,338 | +0.03(+0.14%) |
Jun 21, 2022 | 22.30 | 22.60 | 22.19 | 22.27 | 627,884 | +0.03(+0.14%) |
Jun 17, 2022 | 21.89 | 22.27 | 21.63 | 22.24 | 1,753,374 | +0.59(+2.74%) |
Jun 16, 2022 | 21.96 | 21.96 | 21.59 | 21.64 | 1,912,032 | -0.43(-1.96%) |
Jun 15, 2022 | 22.07 | 22.29 | 21.93 | 22.07 | 1,292,766 | +0.17(+0.77%) |
Jun 14, 2022 | 21.77 | 22.11 | 21.65 | 21.91 | 1,343,452 | +0.21(+0.96%) |
Jun 13, 2022 | 21.70 | 21.91 | 21.55 | 21.70 | 1,441,110 | -0.33(-1.49%) |
Jun 10, 2022 | 21.83 | 22.18 | 21.83 | 22.03 | 913,323 | +0.02(+0.07%) |
Jun 09, 2022 | 22.13 | 22.31 | 21.99 | 22.01 | 489,904 | -0.22(-1.01%) |
Jun 08, 2022 | 22.43 | 22.48 | 22.11 | 22.24 | 656,546 | -0.20(-0.89%) |
Jun 07, 2022 | 21.96 | 22.44 | 21.87 | 22.44 | 741,048 | +0.59(+2.72%) |
Jun 06, 2022 | 21.81 | 22.01 | 21.76 | 21.84 | 650,771 | +0.12(+0.55%) |
Jun 03, 2022 | 21.84 | 21.84 | 21.63 | 21.72 | 569,782 | -0.14(-0.62%) |
Jun 02, 2022 | 21.95 | 21.95 | 21.67 | 21.86 | 512,734 | -0.05(-0.22%) |