Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.12 | 20.24 | 20.06 | 20.13 | 153,628 | -0.10(-0.49%) |
Aug 30, 2022 | 20.31 | 20.37 | 20.15 | 20.23 | 39,006 | -0.42(-2.03%) |
Aug 29, 2022 | 20.64 | 20.71 | 20.51 | 20.65 | 42,014 | +0.14(+0.68%) |
Aug 26, 2022 | 20.86 | 20.94 | 20.51 | 20.51 | 36,075 | -0.30(-1.44%) |
Aug 25, 2022 | 20.78 | 20.82 | 20.66 | 20.81 | 82,265 | +0.09(+0.43%) |
Aug 24, 2022 | 20.54 | 20.84 | 20.50 | 20.72 | 186,336 | +0.50(+2.47%) |
Aug 23, 2022 | 20.15 | 20.27 | 20.11 | 20.22 | 306,136 | -0.20(-0.98%) |
Aug 22, 2022 | 20.54 | 20.62 | 20.40 | 20.42 | 113,162 | -0.27(-1.30%) |
Aug 19, 2022 | 20.76 | 20.79 | 20.68 | 20.69 | 161,713 | -0.03(-0.14%) |
Aug 18, 2022 | 20.77 | 20.84 | 20.66 | 20.72 | 120,748 | -0.11(-0.53%) |
Aug 17, 2022 | 20.82 | 20.91 | 20.70 | 20.83 | 218,958 | -0.05(-0.25%) |
Aug 16, 2022 | 20.80 | 20.93 | 20.77 | 20.88 | 757,258 | +0.11(+0.54%) |
Aug 15, 2022 | 20.86 | 20.89 | 20.72 | 20.77 | 818,228 | -0.10(-0.48%) |
Aug 12, 2022 | 20.79 | 20.89 | 20.79 | 20.87 | 273,107 | -0.05(-0.24%) |
Aug 11, 2022 | 20.93 | 21.03 | 20.91 | 20.92 | 194,167 | -0.16(-0.76%) |
Aug 10, 2022 | 21.11 | 21.15 | 21.03 | 21.08 | 300,731 | +0.32(+1.54%) |
Aug 09, 2022 | 20.75 | 20.82 | 20.70 | 20.76 | 322,249 | -0.03(-0.14%) |
Aug 08, 2022 | 20.97 | 21.08 | 20.63 | 20.79 | 370,145 | +0.07(+0.34%) |
Aug 05, 2022 | 21.07 | 21.07 | 20.62 | 20.72 | 410,058 | -0.63(-2.95%) |
Aug 04, 2022 | 21.13 | 21.39 | 21.13 | 21.35 | 16,027 | +0.62(+2.99%) |
Aug 03, 2022 | 20.52 | 20.77 | 20.48 | 20.73 | 84,906 | +0.05(+0.24%) |
Aug 02, 2022 | 20.83 | 20.83 | 20.68 | 20.68 | 167,592 | -0.21(-1.01%) |
Aug 01, 2022 | 20.90 | 20.99 | 20.80 | 20.89 | 243,965 | +0.36(+1.75%) |
Jul 29, 2022 | 20.56 | 20.64 | 20.41 | 20.53 | 792,724 | +0.13(+0.64%) |
Jul 28, 2022 | 20.33 | 20.43 | 20.25 | 20.40 | 537,440 | +0.01(+0.05%) |
Jul 27, 2022 | 20.62 | 20.65 | 20.19 | 20.39 | 467,430 | +0.14(+0.69%) |
Jul 26, 2022 | 20.35 | 20.41 | 20.25 | 20.25 | 452,118 | -0.09(-0.44%) |
Jul 25, 2022 | 20.39 | 20.39 | 20.20 | 20.34 | 113,249 | +0.09(+0.44%) |
Jul 22, 2022 | 20.45 | 20.49 | 20.24 | 20.25 | 436,802 | -0.01(-0.05%) |
Jul 21, 2022 | 20.09 | 20.26 | 20.07 | 20.26 | 66,554 | +0.26(+1.30%) |
Jul 20, 2022 | 20.23 | 20.23 | 19.96 | 20.00 | 186,437 | -0.50(-2.44%) |
Jul 19, 2022 | 20.38 | 20.61 | 20.37 | 20.50 | 147,589 | +0.57(+2.86%) |
Jul 18, 2022 | 19.92 | 20.07 | 19.90 | 19.93 | 201,271 | +0.25(+1.27%) |
Jul 15, 2022 | 19.58 | 19.73 | 19.58 | 19.68 | 42,299 | +0.04(+0.20%) |
Jul 14, 2022 | 19.46 | 19.65 | 19.35 | 19.64 | 99,966 | -0.23(-1.16%) |
Jul 13, 2022 | 19.73 | 19.97 | 19.67 | 19.87 | 25,279 | +0.28(+1.43%) |
Jul 12, 2022 | 19.55 | 19.75 | 19.51 | 19.59 | 116,043 | -0.04(-0.20%) |
Jul 11, 2022 | 19.66 | 19.77 | 19.62 | 19.63 | 173,733 | -0.43(-2.14%) |
Jul 08, 2022 | 20.05 | 20.21 | 20.00 | 20.06 | 165,275 | -0.09(-0.45%) |
Jul 07, 2022 | 20.13 | 20.18 | 20.07 | 20.15 | 63,102 | -0.33(-1.61%) |
Jul 06, 2022 | 20.41 | 20.57 | 20.35 | 20.48 | 331,106 | +0.13(+0.64%) |
Jul 05, 2022 | 20.20 | 20.35 | 20.05 | 20.35 | 567,964 | -0.23(-1.12%) |
Jul 01, 2022 | 20.26 | 20.58 | 20.26 | 20.58 | 188,954 | +0.18(+0.88%) |
Jun 30, 2022 | 20.27 | 20.44 | 20.15 | 20.40 | 400,393 | -0.12(-0.58%) |
Jun 29, 2022 | 20.41 | 20.65 | 20.34 | 20.52 | 293,177 | +0.07(+0.34%) |
Jun 28, 2022 | 20.57 | 20.65 | 20.45 | 20.45 | 225,838 | -0.33(-1.59%) |
Jun 27, 2022 | 20.79 | 21.00 | 20.75 | 20.78 | 430,772 | +0.07(+0.34%) |
Jun 24, 2022 | 20.60 | 20.79 | 20.57 | 20.71 | 539,864 | +0.40(+1.97%) |
Jun 23, 2022 | 20.19 | 20.36 | 20.19 | 20.31 | 422,991 | +0.27(+1.35%) |
Jun 22, 2022 | 20.05 | 20.21 | 20.02 | 20.04 | 518,847 | +0.32(+1.62%) |
Jun 21, 2022 | 19.83 | 19.97 | 19.72 | 19.72 | 305,126 | +0.78(+4.12%) |
Jun 17, 2022 | 19.05 | 19.14 | 18.76 | 18.94 | 174,319 | -0.18(-0.94%) |
Jun 16, 2022 | 19.09 | 19.46 | 18.95 | 19.12 | 55,860 | -0.41(-2.10%) |
Jun 15, 2022 | 19.57 | 19.71 | 19.33 | 19.53 | 59,056 | +0.06(+0.31%) |
Jun 14, 2022 | 19.78 | 19.79 | 19.30 | 19.47 | 421,509 | -0.77(-3.80%) |
Jun 13, 2022 | 20.43 | 20.46 | 20.20 | 20.24 | 478,271 | -0.28(-1.36%) |
Jun 10, 2022 | 20.32 | 20.56 | 20.20 | 20.52 | 49,329 | -0.30(-1.43%) |
Jun 09, 2022 | 21.13 | 21.22 | 20.79 | 20.82 | 22,335 | +0.59(+2.90%) |
Jun 08, 2022 | 20.26 | 20.30 | 20.19 | 20.23 | 29,525 | -0.27(-1.32%) |
Jun 07, 2022 | 20.28 | 20.53 | 20.20 | 20.50 | 61,366 | -0.14(-0.68%) |
Jun 06, 2022 | 20.72 | 20.77 | 20.61 | 20.64 | 37,778 | +0.10(+0.51%) |
Jun 03, 2022 | 20.54 | 20.60 | 20.50 | 20.54 | 18,775 | -0.11(-0.56%) |
Jun 02, 2022 | 20.52 | 20.68 | 20.49 | 20.65 | 29,253 | +0.37(+1.82%) |