Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 21.39 | 21.40 | 21.24 | 21.31 | 16,506 | -0.03(-0.13%) |
Aug 30, 2022 | 21.60 | 21.68 | 21.28 | 21.34 | 32,640 | +0.06(+0.27%) |
Aug 29, 2022 | 21.22 | 21.45 | 21.22 | 21.28 | 84,934 | +0.10(+0.49%) |
Aug 26, 2022 | 22.11 | 22.11 | 21.17 | 21.17 | 13,665 | -0.79(-3.59%) |
Aug 25, 2022 | 21.76 | 21.96 | 21.76 | 21.96 | 6,696 | +0.19(+0.87%) |
Aug 24, 2022 | 21.77 | 21.82 | 21.56 | 21.77 | 17,985 | +0.08(+0.35%) |
Aug 23, 2022 | 21.75 | 21.97 | 21.62 | 21.70 | 10,117 | +0.00(+0.00%) |
Aug 22, 2022 | 21.87 | 21.89 | 21.67 | 21.70 | 23,701 | -0.69(-3.10%) |
Aug 19, 2022 | 22.64 | 22.64 | 22.39 | 22.39 | 13,492 | -0.47(-2.04%) |
Aug 18, 2022 | 22.89 | 22.91 | 22.78 | 22.86 | 5,493 | -0.12(-0.50%) |
Aug 17, 2022 | 22.99 | 23.02 | 22.80 | 22.97 | 6,072 | -0.37(-1.58%) |
Aug 16, 2022 | 23.28 | 23.50 | 23.28 | 23.34 | 3,930 | +0.08(+0.33%) |
Aug 15, 2022 | 23.30 | 23.30 | 23.19 | 23.27 | 7,173 | -0.26(-1.09%) |
Aug 12, 2022 | 23.32 | 23.57 | 23.25 | 23.52 | 7,352 | +0.27(+1.16%) |
Aug 11, 2022 | 23.42 | 23.42 | 23.25 | 23.25 | 5,382 | -0.04(-0.18%) |
Aug 10, 2022 | 23.29 | 23.43 | 23.25 | 23.29 | 23,702 | +0.50(+2.19%) |
Aug 09, 2022 | 22.90 | 22.94 | 22.78 | 22.79 | 4,895 | -0.17(-0.75%) |
Aug 08, 2022 | 23.05 | 23.15 | 22.87 | 22.97 | 8,401 | +0.03(+0.15%) |
Aug 05, 2022 | 22.82 | 22.96 | 22.76 | 22.93 | 4,433 | -0.10(-0.45%) |
Aug 04, 2022 | 23.02 | 23.12 | 23.00 | 23.04 | 11,738 | +0.18(+0.79%) |
Aug 03, 2022 | 22.76 | 22.89 | 22.53 | 22.86 | 22,747 | +0.38(+1.69%) |
Aug 02, 2022 | 22.65 | 22.74 | 22.48 | 22.48 | 19,519 | -0.35(-1.52%) |
Aug 01, 2022 | 22.91 | 23.02 | 22.60 | 22.82 | 46,536 | +0.02(+0.10%) |
Jul 29, 2022 | 22.51 | 22.93 | 22.51 | 22.80 | 8,428 | +0.35(+1.57%) |
Jul 28, 2022 | 22.27 | 22.51 | 22.02 | 22.45 | 4,318 | +0.18(+0.81%) |
Jul 27, 2022 | 22.00 | 22.31 | 22.00 | 22.27 | 5,650 | +0.43(+1.98%) |
Jul 26, 2022 | 21.91 | 22.00 | 21.80 | 21.83 | 3,714 | -0.45(-2.03%) |
Jul 25, 2022 | 22.44 | 22.44 | 22.19 | 22.29 | 9,480 | +0.10(+0.47%) |
Jul 22, 2022 | 22.57 | 22.57 | 22.18 | 22.18 | 4,939 | -0.17(-0.77%) |
Jul 21, 2022 | 22.01 | 22.35 | 22.01 | 22.35 | 5,173 | +0.15(+0.69%) |
Jul 20, 2022 | 22.28 | 22.44 | 22.13 | 22.20 | 17,946 | -0.23(-1.02%) |
Jul 19, 2022 | 22.04 | 22.55 | 22.03 | 22.43 | 78,808 | +0.89(+4.15%) |
Jul 18, 2022 | 21.73 | 21.77 | 21.54 | 21.54 | 16,999 | +0.17(+0.80%) |
Jul 15, 2022 | 21.21 | 21.46 | 21.12 | 21.36 | 24,389 | +0.54(+2.60%) |
Jul 14, 2022 | 20.72 | 20.89 | 20.54 | 20.82 | 30,758 | -0.45(-2.10%) |
Jul 13, 2022 | 21.07 | 21.34 | 20.92 | 21.27 | 13,447 | +0.04(+0.20%) |
Jul 12, 2022 | 21.35 | 21.51 | 21.14 | 21.23 | 16,070 | -0.06(-0.29%) |
Jul 11, 2022 | 21.40 | 21.50 | 21.25 | 21.29 | 34,362 | -0.51(-2.36%) |
Jul 08, 2022 | 21.71 | 21.87 | 21.58 | 21.80 | 65,153 | +0.24(+1.10%) |
Jul 07, 2022 | 21.60 | 21.61 | 21.50 | 21.56 | 47,152 | +0.29(+1.34%) |
Jul 06, 2022 | 21.21 | 21.31 | 21.13 | 21.28 | 6,393 | -0.05(-0.22%) |
Jul 05, 2022 | 21.33 | 21.37 | 21.02 | 21.33 | 45,256 | -0.92(-4.15%) |
Jul 01, 2022 | 22.05 | 22.30 | 21.86 | 22.25 | 19,583 | +0.18(+0.82%) |
Jun 30, 2022 | 21.88 | 22.22 | 21.71 | 22.07 | 21,202 | -0.30(-1.36%) |
Jun 29, 2022 | 22.73 | 22.73 | 22.37 | 22.37 | 25,710 | -0.43(-1.89%) |
Jun 28, 2022 | 23.21 | 23.23 | 22.66 | 22.80 | 50,429 | -0.10(-0.45%) |
Jun 27, 2022 | 23.13 | 23.22 | 22.91 | 22.91 | 18,678 | -0.02(-0.08%) |
Jun 24, 2022 | 22.77 | 23.16 | 22.76 | 22.92 | 8,946 | +0.39(+1.73%) |
Jun 23, 2022 | 22.60 | 22.60 | 22.36 | 22.53 | 6,733 | -0.32(-1.38%) |
Jun 22, 2022 | 22.73 | 23.13 | 22.73 | 22.85 | 5,194 | -0.19(-0.80%) |
Jun 21, 2022 | 23.27 | 23.30 | 23.04 | 23.04 | 11,424 | +0.29(+1.26%) |
Jun 17, 2022 | 22.79 | 22.95 | 22.60 | 22.75 | 6,774 | +0.07(+0.29%) |
Jun 16, 2022 | 22.74 | 22.82 | 22.57 | 22.68 | 25,717 | -0.95(-4.00%) |
Jun 15, 2022 | 23.32 | 23.72 | 22.90 | 23.63 | 40,911 | +0.76(+3.33%) |
Jun 14, 2022 | 23.24 | 23.26 | 22.77 | 22.87 | 55,508 | -0.32(-1.38%) |
Jun 13, 2022 | 23.24 | 23.44 | 23.09 | 23.19 | 61,906 | -0.75(-3.12%) |
Jun 10, 2022 | 24.19 | 24.22 | 23.93 | 23.93 | 52,177 | -0.85(-3.44%) |
Jun 09, 2022 | 25.18 | 25.24 | 24.67 | 24.79 | 23,897 | -0.67(-2.64%) |
Jun 08, 2022 | 25.59 | 25.71 | 25.35 | 25.46 | 14,001 | -0.37(-1.42%) |
Jun 07, 2022 | 25.50 | 25.91 | 25.50 | 25.83 | 9,775 | +0.01(+0.03%) |
Jun 06, 2022 | 25.91 | 26.02 | 25.71 | 25.82 | 39,164 | +0.17(+0.65%) |
Jun 03, 2022 | 25.67 | 25.72 | 25.55 | 25.65 | 15,213 | -0.22(-0.84%) |
Jun 02, 2022 | 25.54 | 26.00 | 25.46 | 25.87 | 65,165 | +0.54(+2.12%) |