Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 21.84 | 21.85 | 21.68 | 21.75 | 16,169 | -0.03(-0.13%) |
Aug 30, 2022 | 22.05 | 22.13 | 21.72 | 21.78 | 31,974 | +0.06(+0.27%) |
Aug 29, 2022 | 21.66 | 21.90 | 21.66 | 21.72 | 83,201 | +0.11(+0.49%) |
Aug 26, 2022 | 22.57 | 22.57 | 21.61 | 21.61 | 13,386 | -0.81(-3.59%) |
Aug 25, 2022 | 22.22 | 22.42 | 22.22 | 22.42 | 6,559 | +0.19(+0.87%) |
Aug 24, 2022 | 22.23 | 22.27 | 22.01 | 22.23 | 17,618 | +0.08(+0.35%) |
Aug 23, 2022 | 22.21 | 22.43 | 22.07 | 22.15 | 9,911 | +0.00(+0.00%) |
Aug 22, 2022 | 22.32 | 22.34 | 22.12 | 22.15 | 23,217 | -0.71(-3.10%) |
Aug 19, 2022 | 23.11 | 23.11 | 22.86 | 22.86 | 13,216 | -0.48(-2.04%) |
Aug 18, 2022 | 23.37 | 23.39 | 23.26 | 23.33 | 5,381 | -0.12(-0.50%) |
Aug 17, 2022 | 23.47 | 23.50 | 23.27 | 23.45 | 5,948 | -0.38(-1.58%) |
Aug 16, 2022 | 23.77 | 23.99 | 23.77 | 23.83 | 3,850 | +0.08(+0.33%) |
Aug 15, 2022 | 23.79 | 23.79 | 23.67 | 23.75 | 7,026 | -0.26(-1.09%) |
Aug 12, 2022 | 23.81 | 24.06 | 23.73 | 24.01 | 7,202 | +0.28(+1.16%) |
Aug 11, 2022 | 23.91 | 23.91 | 23.74 | 23.74 | 5,273 | -0.04(-0.18%) |
Aug 10, 2022 | 23.78 | 23.92 | 23.73 | 23.78 | 23,219 | +0.51(+2.19%) |
Aug 09, 2022 | 23.38 | 23.42 | 23.26 | 23.27 | 4,796 | -0.18(-0.75%) |
Aug 08, 2022 | 23.53 | 23.63 | 23.34 | 23.45 | 8,230 | +0.03(+0.15%) |
Aug 05, 2022 | 23.29 | 23.44 | 23.24 | 23.41 | 4,342 | -0.11(-0.45%) |
Aug 04, 2022 | 23.50 | 23.60 | 23.48 | 23.52 | 11,499 | +0.18(+0.79%) |
Aug 03, 2022 | 23.24 | 23.37 | 23.00 | 23.33 | 22,283 | +0.39(+1.69%) |
Aug 02, 2022 | 23.12 | 23.22 | 22.94 | 22.94 | 19,121 | -0.35(-1.52%) |
Aug 01, 2022 | 23.39 | 23.50 | 23.07 | 23.30 | 45,586 | +0.02(+0.10%) |
Jul 29, 2022 | 22.97 | 23.40 | 22.97 | 23.27 | 8,256 | +0.36(+1.57%) |
Jul 28, 2022 | 22.73 | 22.98 | 22.48 | 22.92 | 4,230 | +0.18(+0.81%) |
Jul 27, 2022 | 22.46 | 22.78 | 22.46 | 22.73 | 5,534 | +0.44(+1.98%) |
Jul 26, 2022 | 22.36 | 22.46 | 22.26 | 22.29 | 3,639 | -0.46(-2.03%) |
Jul 25, 2022 | 22.91 | 22.91 | 22.65 | 22.75 | 9,287 | +0.11(+0.47%) |
Jul 22, 2022 | 23.04 | 23.04 | 22.64 | 22.64 | 4,838 | -0.17(-0.77%) |
Jul 21, 2022 | 22.47 | 22.82 | 22.47 | 22.82 | 5,068 | +0.16(+0.69%) |
Jul 20, 2022 | 22.74 | 22.91 | 22.60 | 22.66 | 17,580 | -0.23(-1.02%) |
Jul 19, 2022 | 22.50 | 23.02 | 22.49 | 22.90 | 77,200 | +0.91(+4.15%) |
Jul 18, 2022 | 22.18 | 22.23 | 21.98 | 21.98 | 16,652 | +0.17(+0.80%) |
Jul 15, 2022 | 21.65 | 21.91 | 21.56 | 21.81 | 23,891 | +0.55(+2.60%) |
Jul 14, 2022 | 21.15 | 21.32 | 20.96 | 21.26 | 30,131 | -0.46(-2.10%) |
Jul 13, 2022 | 21.51 | 21.78 | 21.35 | 21.71 | 13,173 | +0.04(+0.21%) |
Jul 12, 2022 | 21.79 | 21.95 | 21.58 | 21.67 | 15,743 | -0.06(-0.29%) |
Jul 11, 2022 | 21.85 | 21.94 | 21.69 | 21.73 | 33,661 | -0.52(-2.35%) |
Jul 08, 2022 | 22.16 | 22.32 | 22.03 | 22.26 | 63,824 | +0.24(+1.10%) |
Jul 07, 2022 | 22.05 | 22.06 | 21.94 | 22.01 | 46,190 | +0.29(+1.34%) |
Jul 06, 2022 | 21.65 | 21.75 | 21.57 | 21.72 | 6,263 | -0.05(-0.22%) |
Jul 05, 2022 | 21.77 | 21.82 | 21.45 | 21.77 | 44,333 | -0.94(-4.15%) |
Jul 01, 2022 | 22.51 | 22.76 | 22.32 | 22.71 | 19,184 | +0.18(+0.82%) |
Jun 30, 2022 | 22.33 | 22.68 | 22.16 | 22.53 | 20,769 | -0.31(-1.36%) |
Jun 29, 2022 | 23.21 | 23.21 | 22.84 | 22.84 | 25,185 | -0.44(-1.89%) |
Jun 28, 2022 | 23.69 | 23.72 | 23.14 | 23.28 | 49,401 | -0.10(-0.45%) |
Jun 27, 2022 | 23.61 | 23.70 | 23.38 | 23.38 | 18,298 | -0.02(-0.08%) |
Jun 24, 2022 | 23.24 | 23.64 | 23.23 | 23.40 | 8,764 | +0.40(+1.73%) |
Jun 23, 2022 | 23.07 | 23.07 | 22.82 | 23.00 | 6,595 | -0.32(-1.38%) |
Jun 22, 2022 | 23.20 | 23.61 | 23.20 | 23.33 | 5,088 | -0.19(-0.81%) |
Jun 21, 2022 | 23.75 | 23.78 | 23.52 | 23.52 | 11,192 | +0.29(+1.26%) |
Jun 17, 2022 | 23.26 | 23.43 | 23.07 | 23.22 | 6,635 | +0.07(+0.29%) |
Jun 16, 2022 | 23.21 | 23.30 | 23.04 | 23.16 | 25,192 | -0.97(-4.00%) |
Jun 15, 2022 | 23.81 | 24.22 | 23.38 | 24.12 | 40,076 | +0.78(+3.32%) |
Jun 14, 2022 | 23.72 | 23.74 | 23.24 | 23.34 | 54,376 | -0.33(-1.38%) |
Jun 13, 2022 | 23.72 | 23.93 | 23.57 | 23.67 | 60,643 | -0.76(-3.12%) |
Jun 10, 2022 | 24.70 | 24.72 | 24.42 | 24.43 | 51,113 | -0.87(-3.44%) |
Jun 09, 2022 | 25.70 | 25.76 | 25.18 | 25.30 | 23,409 | -0.69(-2.64%) |
Jun 08, 2022 | 26.13 | 26.24 | 25.88 | 25.99 | 13,715 | -0.38(-1.42%) |
Jun 07, 2022 | 26.03 | 26.45 | 26.03 | 26.37 | 9,575 | +0.01(+0.03%) |
Jun 06, 2022 | 26.45 | 26.56 | 26.25 | 26.36 | 38,365 | +0.17(+0.65%) |
Jun 03, 2022 | 26.20 | 26.25 | 26.08 | 26.19 | 14,902 | -0.22(-0.84%) |
Jun 02, 2022 | 26.07 | 26.54 | 25.99 | 26.41 | 63,836 | +0.55(+2.12%) |