Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 19.89 | 19.90 | 19.78 | 19.79 | 92,191 | -0.08(-0.40%) |
Aug 30, 2022 | 19.97 | 19.97 | 19.80 | 19.87 | 90,168 | -0.07(-0.34%) |
Aug 29, 2022 | 19.92 | 19.98 | 19.90 | 19.94 | 87,297 | -0.05(-0.27%) |
Aug 26, 2022 | 20.24 | 20.24 | 19.98 | 19.99 | 64,318 | -0.24(-1.21%) |
Aug 25, 2022 | 20.14 | 20.24 | 20.12 | 20.23 | 74,438 | +0.13(+0.64%) |
Aug 24, 2022 | 20.09 | 20.12 | 20.06 | 20.10 | 101,129 | +0.01(+0.04%) |
Aug 23, 2022 | 20.03 | 20.12 | 19.99 | 20.10 | 110,613 | +0.07(+0.36%) |
Aug 22, 2022 | 20.05 | 20.11 | 19.98 | 20.02 | 149,907 | -0.15(-0.73%) |
Aug 19, 2022 | 20.22 | 20.23 | 20.14 | 20.17 | 63,238 | -0.13(-0.65%) |
Aug 18, 2022 | 20.28 | 20.31 | 20.26 | 20.30 | 92,949 | +0.04(+0.17%) |
Aug 17, 2022 | 20.27 | 20.30 | 20.24 | 20.27 | 61,600 | -0.09(-0.44%) |
Aug 16, 2022 | 20.38 | 20.39 | 20.31 | 20.36 | 49,103 | -0.03(-0.13%) |
Aug 15, 2022 | 20.41 | 20.44 | 20.38 | 20.38 | 66,529 | -0.04(-0.17%) |
Aug 12, 2022 | 20.34 | 20.44 | 20.34 | 20.42 | 90,279 | +0.13(+0.63%) |
Aug 11, 2022 | 20.48 | 20.49 | 20.27 | 20.29 | 72,957 | -0.09(-0.46%) |
Aug 10, 2022 | 20.32 | 20.40 | 20.32 | 20.38 | 107,723 | +0.19(+0.96%) |
Aug 09, 2022 | 20.24 | 20.24 | 20.19 | 20.19 | 86,373 | -0.09(-0.44%) |
Aug 08, 2022 | 20.31 | 20.36 | 20.27 | 20.28 | 54,493 | +0.00(+0.01%) |
Aug 05, 2022 | 20.20 | 20.29 | 20.15 | 20.28 | 69,615 | -0.05(-0.23%) |
Aug 04, 2022 | 20.30 | 20.32 | 20.25 | 20.32 | 483,400 | +0.06(+0.28%) |
Aug 03, 2022 | 20.22 | 20.27 | 20.15 | 20.27 | 360,509 | +0.12(+0.59%) |
Aug 02, 2022 | 20.15 | 20.18 | 20.12 | 20.15 | 68,389 | -0.03(-0.15%) |
Aug 01, 2022 | 20.19 | 20.23 | 20.14 | 20.18 | 422,602 | -0.02(-0.09%) |
Jul 29, 2022 | 20.15 | 20.24 | 20.13 | 20.19 | 403,963 | +0.01(+0.07%) |
Jul 28, 2022 | 20.09 | 20.18 | 20.03 | 20.18 | 394,901 | +0.17(+0.86%) |
Jul 27, 2022 | 19.95 | 20.05 | 19.93 | 20.01 | 257,783 | +0.15(+0.73%) |
Jul 26, 2022 | 19.92 | 19.92 | 19.86 | 19.86 | 180,728 | -0.08(-0.40%) |
Jul 25, 2022 | 19.96 | 19.99 | 19.91 | 19.94 | 275,989 | -0.01(-0.04%) |
Jul 22, 2022 | 20.08 | 20.09 | 19.91 | 19.95 | 313,736 | -0.07(-0.35%) |
Jul 21, 2022 | 19.81 | 20.02 | 19.80 | 20.02 | 159,516 | +0.18(+0.89%) |
Jul 20, 2022 | 19.83 | 19.97 | 19.80 | 19.85 | 817,892 | +0.09(+0.45%) |
Jul 19, 2022 | 19.62 | 19.80 | 19.62 | 19.76 | 143,879 | +0.19(+0.95%) |
Jul 18, 2022 | 19.77 | 19.78 | 19.56 | 19.57 | 209,128 | -0.16(-0.82%) |
Jul 15, 2022 | 19.64 | 19.73 | 19.62 | 19.73 | 503,770 | +0.14(+0.72%) |
Jul 14, 2022 | 19.49 | 19.60 | 19.38 | 19.59 | 305,995 | +0.00(+0.00%) |
Jul 13, 2022 | 19.48 | 19.62 | 19.44 | 19.59 | 347,898 | -0.02(-0.09%) |
Jul 12, 2022 | 19.57 | 19.61 | 19.53 | 19.61 | 854,642 | +0.05(+0.27%) |
Jul 11, 2022 | 19.58 | 19.62 | 19.54 | 19.56 | 320,323 | -0.06(-0.29%) |
Jul 08, 2022 | 19.56 | 19.62 | 19.53 | 19.61 | 412,378 | +0.02(+0.09%) |
Jul 07, 2022 | 19.45 | 19.61 | 19.45 | 19.60 | 479,309 | +0.22(+1.11%) |
Jul 06, 2022 | 19.41 | 19.42 | 19.34 | 19.38 | 309,809 | -0.05(-0.27%) |
Jul 05, 2022 | 19.39 | 19.44 | 19.27 | 19.43 | 229,728 | -0.00(-0.03%) |
Jul 01, 2022 | 19.36 | 19.50 | 19.27 | 19.44 | 103,142 | +0.11(+0.57%) |
Jun 30, 2022 | 19.30 | 19.35 | 19.24 | 19.33 | 123,125 | -0.02(-0.09%) |
Jun 29, 2022 | 19.35 | 19.35 | 19.29 | 19.34 | 130,331 | -0.04(-0.18%) |
Jun 28, 2022 | 19.56 | 19.56 | 19.38 | 19.38 | 322,142 | -0.18(-0.95%) |
Jun 27, 2022 | 19.64 | 19.64 | 19.55 | 19.56 | 269,054 | -0.06(-0.31%) |
Jun 24, 2022 | 19.55 | 19.69 | 19.55 | 19.63 | 212,840 | +0.11(+0.56%) |
Jun 23, 2022 | 19.42 | 19.52 | 19.42 | 19.52 | 145,485 | +0.10(+0.52%) |
Jun 22, 2022 | 19.39 | 19.47 | 19.38 | 19.41 | 127,433 | +0.02(+0.09%) |
Jun 21, 2022 | 19.52 | 19.55 | 19.39 | 19.40 | 221,089 | -0.04(-0.21%) |
Jun 17, 2022 | 19.44 | 19.53 | 19.39 | 19.44 | 895,225 | +0.07(+0.36%) |
Jun 16, 2022 | 19.40 | 19.46 | 19.24 | 19.37 | 308,739 | -0.21(-1.07%) |
Jun 15, 2022 | 19.43 | 19.67 | 19.41 | 19.58 | 308,324 | +0.27(+1.41%) |
Jun 14, 2022 | 19.29 | 19.44 | 19.18 | 19.31 | 382,686 | +0.08(+0.41%) |
Jun 13, 2022 | 19.53 | 19.53 | 19.15 | 19.23 | 630,494 | -0.50(-2.53%) |
Jun 10, 2022 | 19.96 | 19.96 | 19.71 | 19.73 | 340,222 | -0.30(-1.49%) |
Jun 09, 2022 | 20.12 | 20.15 | 20.02 | 20.03 | 69,853 | -0.11(-0.57%) |
Jun 08, 2022 | 20.25 | 20.25 | 20.13 | 20.14 | 42,363 | -0.14(-0.69%) |
Jun 07, 2022 | 20.16 | 20.29 | 20.16 | 20.28 | 124,560 | +0.04(+0.22%) |
Jun 06, 2022 | 20.36 | 20.36 | 20.21 | 20.24 | 59,796 | -0.05(-0.26%) |
Jun 03, 2022 | 20.37 | 20.37 | 20.29 | 20.29 | 793,931 | -0.11(-0.56%) |
Jun 02, 2022 | 20.32 | 20.40 | 20.31 | 20.40 | 241,906 | +0.04(+0.17%) |