Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 21.36 | 21.40 | 21.17 | 21.27 | 334,370 | -0.02(-0.12%) |
Aug 30, 2022 | 21.63 | 21.63 | 21.24 | 21.29 | 131,241 | -0.38(-1.76%) |
Aug 29, 2022 | 21.62 | 21.76 | 21.58 | 21.67 | 136,787 | +0.02(+0.11%) |
Aug 26, 2022 | 21.90 | 21.97 | 21.61 | 21.65 | 113,273 | -0.18(-0.84%) |
Aug 25, 2022 | 21.77 | 21.85 | 21.57 | 21.83 | 419,586 | +0.13(+0.61%) |
Aug 24, 2022 | 21.72 | 21.78 | 21.62 | 21.70 | 132,724 | -0.13(-0.61%) |
Aug 23, 2022 | 21.56 | 21.87 | 21.56 | 21.83 | 172,577 | +0.32(+1.46%) |
Aug 22, 2022 | 21.54 | 21.56 | 21.40 | 21.51 | 256,229 | -0.03(-0.15%) |
Aug 19, 2022 | 21.66 | 21.66 | 21.46 | 21.55 | 407,920 | -0.25(-1.14%) |
Aug 18, 2022 | 21.95 | 21.95 | 21.69 | 21.80 | 497,184 | -0.13(-0.61%) |
Aug 17, 2022 | 21.93 | 22.01 | 21.76 | 21.93 | 760,965 | +0.00(+0.00%) |
Aug 16, 2022 | 21.90 | 22.00 | 21.88 | 21.93 | 186,053 | +0.12(+0.53%) |
Aug 15, 2022 | 21.79 | 21.85 | 21.69 | 21.81 | 287,867 | -0.27(-1.20%) |
Aug 12, 2022 | 21.84 | 22.11 | 21.83 | 22.08 | 189,286 | +0.34(+1.56%) |
Aug 11, 2022 | 21.86 | 21.99 | 21.66 | 21.74 | 709,849 | -0.06(-0.27%) |
Aug 10, 2022 | 21.86 | 21.94 | 21.78 | 21.80 | 91,218 | +0.17(+0.81%) |
Aug 09, 2022 | 21.75 | 21.76 | 21.54 | 21.62 | 90,352 | +0.00(+0.00%) |
Aug 08, 2022 | 21.63 | 21.75 | 21.54 | 21.62 | 60,980 | +0.16(+0.73%) |
Aug 05, 2022 | 21.17 | 21.56 | 21.10 | 21.46 | 282,447 | +0.19(+0.90%) |
Aug 04, 2022 | 21.03 | 21.29 | 20.93 | 21.27 | 335,900 | +0.32(+1.50%) |
Aug 03, 2022 | 20.94 | 20.97 | 20.77 | 20.96 | 121,240 | +0.07(+0.32%) |
Aug 02, 2022 | 21.22 | 21.24 | 20.89 | 20.89 | 120,765 | -0.32(-1.52%) |
Aug 01, 2022 | 21.26 | 21.34 | 21.07 | 21.22 | 135,111 | -0.24(-1.12%) |
Jul 29, 2022 | 21.36 | 21.46 | 21.22 | 21.46 | 155,219 | -0.04(-0.19%) |
Jul 28, 2022 | 21.54 | 21.56 | 21.24 | 21.50 | 125,477 | +0.07(+0.31%) |
Jul 27, 2022 | 21.17 | 21.46 | 21.12 | 21.43 | 100,355 | +0.34(+1.61%) |
Jul 26, 2022 | 21.16 | 21.36 | 20.99 | 21.09 | 517,722 | -0.02(-0.08%) |
Jul 25, 2022 | 20.99 | 21.22 | 20.99 | 21.11 | 221,770 | +0.29(+1.39%) |
Jul 22, 2022 | 21.07 | 21.07 | 20.73 | 20.82 | 208,146 | -0.16(-0.75%) |
Jul 21, 2022 | 20.91 | 20.98 | 20.80 | 20.98 | 149,571 | +0.04(+0.20%) |
Jul 20, 2022 | 20.92 | 21.02 | 20.84 | 20.93 | 105,018 | -0.05(-0.24%) |
Jul 19, 2022 | 20.91 | 21.12 | 20.91 | 20.98 | 455,285 | +0.25(+1.20%) |
Jul 18, 2022 | 20.87 | 20.99 | 20.70 | 20.73 | 80,576 | +0.19(+0.93%) |
Jul 15, 2022 | 20.47 | 20.60 | 20.27 | 20.54 | 198,427 | +0.13(+0.65%) |
Jul 14, 2022 | 20.61 | 20.61 | 20.29 | 20.41 | 498,699 | -0.48(-2.30%) |
Jul 13, 2022 | 20.83 | 21.03 | 20.73 | 20.89 | 202,094 | -0.09(-0.43%) |
Jul 12, 2022 | 20.94 | 21.16 | 20.94 | 20.98 | 172,750 | -0.17(-0.78%) |
Jul 11, 2022 | 21.18 | 21.22 | 20.99 | 21.15 | 111,260 | -0.42(-1.96%) |
Jul 08, 2022 | 21.72 | 21.72 | 21.37 | 21.57 | 162,473 | -0.02(-0.11%) |
Jul 07, 2022 | 21.32 | 21.61 | 21.32 | 21.60 | 150,396 | +0.56(+2.64%) |
Jul 06, 2022 | 21.02 | 21.12 | 20.86 | 21.04 | 390,272 | -0.07(-0.35%) |
Jul 05, 2022 | 21.17 | 21.20 | 20.93 | 21.12 | 217,431 | -0.62(-2.85%) |
Jul 01, 2022 | 21.82 | 21.82 | 21.57 | 21.74 | 118,697 | -0.32(-1.44%) |
Jun 30, 2022 | 22.00 | 22.18 | 21.78 | 22.05 | 226,647 | -0.22(-1.01%) |
Jun 29, 2022 | 22.22 | 22.43 | 22.17 | 22.28 | 104,457 | +0.13(+0.60%) |
Jun 28, 2022 | 22.34 | 22.48 | 22.07 | 22.14 | 182,551 | -0.07(-0.30%) |
Jun 27, 2022 | 22.11 | 22.32 | 22.11 | 22.21 | 181,058 | +0.21(+0.94%) |
Jun 24, 2022 | 21.86 | 22.09 | 21.81 | 22.00 | 155,749 | +0.10(+0.45%) |
Jun 23, 2022 | 22.00 | 22.10 | 21.80 | 21.90 | 108,032 | -0.07(-0.30%) |
Jun 22, 2022 | 22.00 | 22.14 | 21.93 | 21.97 | 117,134 | -0.41(-1.82%) |
Jun 21, 2022 | 22.34 | 22.51 | 22.34 | 22.38 | 135,464 | +0.36(+1.62%) |
Jun 17, 2022 | 22.32 | 22.32 | 21.93 | 22.02 | 176,479 | -0.18(-0.82%) |
Jun 16, 2022 | 22.43 | 22.43 | 22.10 | 22.20 | 452,136 | -0.68(-2.97%) |
Jun 15, 2022 | 22.65 | 23.02 | 22.53 | 22.88 | 157,920 | +0.33(+1.47%) |
Jun 14, 2022 | 22.62 | 22.66 | 22.42 | 22.55 | 105,801 | -0.05(-0.22%) |
Jun 13, 2022 | 22.79 | 22.92 | 22.55 | 22.60 | 458,678 | -0.85(-3.61%) |
Jun 10, 2022 | 23.50 | 23.55 | 23.31 | 23.45 | 160,389 | -0.39(-1.63%) |
Jun 09, 2022 | 24.05 | 24.10 | 23.80 | 23.84 | 208,207 | -0.34(-1.40%) |
Jun 08, 2022 | 24.42 | 24.42 | 24.16 | 24.17 | 419,643 | -0.29(-1.19%) |
Jun 07, 2022 | 24.36 | 24.47 | 24.28 | 24.47 | 133,388 | +0.02(+0.07%) |
Jun 06, 2022 | 24.87 | 24.98 | 24.43 | 24.45 | 137,615 | -0.30(-1.21%) |
Jun 03, 2022 | 24.78 | 24.86 | 24.67 | 24.75 | 105,215 | -0.23(-0.91%) |
Jun 02, 2022 | 24.65 | 24.98 | 24.65 | 24.98 | 214,076 | +0.32(+1.32%) |