Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.62 | 20.62 | 20.42 | 20.48 | 35,642 | -0.12(-0.58%) |
Aug 30, 2022 | 20.49 | 20.66 | 20.28 | 20.60 | 42,739 | -0.02(-0.09%) |
Aug 29, 2022 | 20.55 | 20.77 | 20.43 | 20.62 | 33,337 | -0.11(-0.54%) |
Aug 26, 2022 | 20.95 | 20.95 | 20.71 | 20.73 | 21,882 | -0.35(-1.67%) |
Aug 25, 2022 | 21.02 | 21.13 | 20.94 | 21.08 | 13,773 | +0.21(+1.02%) |
Aug 24, 2022 | 20.78 | 20.93 | 20.78 | 20.87 | 25,319 | -0.05(-0.22%) |
Aug 23, 2022 | 21.11 | 21.11 | 20.85 | 20.92 | 15,413 | -0.02(-0.09%) |
Aug 22, 2022 | 20.97 | 21.01 | 20.76 | 20.93 | 70,845 | -0.27(-1.27%) |
Aug 19, 2022 | 21.30 | 21.31 | 21.05 | 21.20 | 43,184 | -0.14(-0.65%) |
Aug 18, 2022 | 21.21 | 21.44 | 21.21 | 21.34 | 38,055 | +0.07(+0.35%) |
Aug 17, 2022 | 21.35 | 21.36 | 21.27 | 21.27 | 13,273 | -0.27(-1.25%) |
Aug 16, 2022 | 21.37 | 21.73 | 21.37 | 21.54 | 28,488 | +0.10(+0.48%) |
Aug 15, 2022 | 21.01 | 21.60 | 20.96 | 21.44 | 47,275 | +0.34(+1.63%) |
Aug 12, 2022 | 20.85 | 21.11 | 20.85 | 21.09 | 35,811 | +0.24(+1.16%) |
Aug 11, 2022 | 20.68 | 20.94 | 20.67 | 20.85 | 25,624 | +0.32(+1.53%) |
Aug 10, 2022 | 20.48 | 20.64 | 20.35 | 20.54 | 32,774 | +0.17(+0.82%) |
Aug 09, 2022 | 20.20 | 20.43 | 20.20 | 20.37 | 27,322 | +0.08(+0.41%) |
Aug 08, 2022 | 20.38 | 20.47 | 20.01 | 20.29 | 32,978 | -0.07(-0.36%) |
Aug 05, 2022 | 20.35 | 20.56 | 20.23 | 20.36 | 19,675 | -0.10(-0.50%) |
Aug 04, 2022 | 20.67 | 20.73 | 20.30 | 20.46 | 18,796 | -0.29(-1.38%) |
Aug 03, 2022 | 20.92 | 20.93 | 20.71 | 20.75 | 20,440 | -0.09(-0.44%) |
Aug 02, 2022 | 21.04 | 21.06 | 20.83 | 20.84 | 13,025 | -0.32(-1.53%) |
Aug 01, 2022 | 20.89 | 21.54 | 20.85 | 21.17 | 27,925 | +0.03(+0.13%) |
Jul 29, 2022 | 21.13 | 21.22 | 20.84 | 21.14 | 43,541 | +0.14(+0.66%) |
Jul 28, 2022 | 21.18 | 21.88 | 20.85 | 21.00 | 42,470 | -0.11(-0.52%) |
Jul 27, 2022 | 20.84 | 21.13 | 20.81 | 21.11 | 38,083 | +0.43(+2.09%) |
Jul 26, 2022 | 20.05 | 20.83 | 20.05 | 20.68 | 39,715 | +0.67(+3.36%) |
Jul 25, 2022 | 19.96 | 20.19 | 19.94 | 20.00 | 22,486 | -0.05(-0.23%) |
Jul 22, 2022 | 20.21 | 20.54 | 19.84 | 20.05 | 28,440 | -0.04(-0.18%) |
Jul 21, 2022 | 19.74 | 20.12 | 19.74 | 20.09 | 36,233 | +0.29(+1.44%) |
Jul 20, 2022 | 19.76 | 19.87 | 19.43 | 19.80 | 42,170 | +0.05(+0.23%) |
Jul 19, 2022 | 19.67 | 20.15 | 19.67 | 19.76 | 59,156 | +0.09(+0.47%) |
Jul 18, 2022 | 19.21 | 19.72 | 19.21 | 19.66 | 95,529 | +0.36(+1.86%) |
Jul 15, 2022 | 19.34 | 19.41 | 19.17 | 19.30 | 94,083 | +0.18(+0.91%) |
Jul 14, 2022 | 19.04 | 19.23 | 18.88 | 19.13 | 60,747 | -0.18(-0.95%) |
Jul 13, 2022 | 19.17 | 19.31 | 18.98 | 19.31 | 144,801 | +0.25(+1.30%) |
Jul 12, 2022 | 19.10 | 19.16 | 19.07 | 19.07 | 105,453 | -0.02(-0.10%) |
Jul 11, 2022 | 19.05 | 19.21 | 19.05 | 19.08 | 30,199 | -0.19(-1.00%) |
Jul 08, 2022 | 19.43 | 19.45 | 19.07 | 19.28 | 22,834 | -0.05(-0.24%) |
Jul 07, 2022 | 19.77 | 19.77 | 19.31 | 19.32 | 34,260 | -0.08(-0.43%) |
Jul 06, 2022 | 19.13 | 19.52 | 19.04 | 19.41 | 40,101 | +0.21(+1.10%) |
Jul 05, 2022 | 19.03 | 19.20 | 18.82 | 19.19 | 41,668 | +0.00(+0.00%) |
Jul 01, 2022 | 19.04 | 19.30 | 18.94 | 19.19 | 27,550 | +0.16(+0.82%) |
Jun 30, 2022 | 18.98 | 19.15 | 18.80 | 19.04 | 34,957 | -0.08(-0.43%) |
Jun 29, 2022 | 19.12 | 19.20 | 18.98 | 19.12 | 70,736 | -0.05(-0.24%) |
Jun 28, 2022 | 19.42 | 19.61 | 19.17 | 19.17 | 89,089 | -0.21(-1.09%) |
Jun 27, 2022 | 19.38 | 19.52 | 19.30 | 19.38 | 35,997 | +0.12(+0.62%) |
Jun 24, 2022 | 19.11 | 19.66 | 19.11 | 19.26 | 194,433 | +0.27(+1.41%) |
Jun 23, 2022 | 19.16 | 19.77 | 18.90 | 18.99 | 52,708 | -0.27(-1.39%) |
Jun 22, 2022 | 19.24 | 19.66 | 19.24 | 19.26 | 89,090 | -0.09(-0.48%) |
Jun 21, 2022 | 18.96 | 19.50 | 18.86 | 19.35 | 46,173 | +0.47(+2.49%) |
Jun 17, 2022 | 18.60 | 18.98 | 18.55 | 18.88 | 61,192 | +0.43(+2.35%) |
Jun 16, 2022 | 18.77 | 18.94 | 18.42 | 18.45 | 43,514 | -0.52(-2.77%) |
Jun 15, 2022 | 18.68 | 19.28 | 18.68 | 18.97 | 55,479 | +0.32(+1.73%) |
Jun 14, 2022 | 18.49 | 18.75 | 18.44 | 18.65 | 127,087 | +0.18(+0.95%) |
Jun 13, 2022 | 18.48 | 18.62 | 18.28 | 18.48 | 64,046 | -0.13(-0.69%) |
Jun 10, 2022 | 18.87 | 19.07 | 18.55 | 18.60 | 67,996 | -0.56(-2.93%) |
Jun 09, 2022 | 19.62 | 19.65 | 19.06 | 19.17 | 31,909 | -0.58(-2.94%) |
Jun 08, 2022 | 19.57 | 19.80 | 19.54 | 19.75 | 29,817 | -0.03(-0.14%) |
Jun 07, 2022 | 19.57 | 19.83 | 19.57 | 19.77 | 67,641 | -0.06(-0.28%) |
Jun 06, 2022 | 19.64 | 20.03 | 19.64 | 19.83 | 35,758 | +0.23(+1.17%) |
Jun 03, 2022 | 19.60 | 19.69 | 19.48 | 19.60 | 18,110 | -0.20(-1.02%) |
Jun 02, 2022 | 19.75 | 19.83 | 19.54 | 19.80 | 26,778 | +0.16(+0.80%) |