Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 21.27 | 21.29 | 21.16 | 21.19 | 8,957,689 | -0.09(-0.41%) |
Aug 30, 2022 | 21.40 | 21.41 | 21.20 | 21.27 | 21,987,658 | -0.11(-0.53%) |
Aug 29, 2022 | 21.35 | 21.45 | 21.32 | 21.39 | 7,440,664 | -0.03(-0.12%) |
Aug 26, 2022 | 21.71 | 21.71 | 21.40 | 21.41 | 9,702,193 | -0.28(-1.28%) |
Aug 25, 2022 | 21.60 | 21.69 | 21.56 | 21.69 | 4,862,192 | +0.13(+0.60%) |
Aug 24, 2022 | 21.53 | 21.59 | 21.50 | 21.56 | 7,460,137 | +0.06(+0.28%) |
Aug 23, 2022 | 21.49 | 21.55 | 21.43 | 21.50 | 10,005,803 | +0.04(+0.20%) |
Aug 22, 2022 | 21.52 | 21.54 | 21.44 | 21.45 | 20,059,976 | -0.19(-0.88%) |
Aug 19, 2022 | 21.74 | 21.74 | 21.62 | 21.64 | 7,014,991 | -0.16(-0.75%) |
Aug 18, 2022 | 21.80 | 21.84 | 21.77 | 21.81 | 3,629,196 | +0.04(+0.20%) |
Aug 17, 2022 | 21.80 | 21.85 | 21.75 | 21.77 | 6,336,483 | -0.14(-0.63%) |
Aug 16, 2022 | 21.95 | 21.96 | 21.85 | 21.90 | 4,830,372 | -0.06(-0.28%) |
Aug 15, 2022 | 21.97 | 22.01 | 21.93 | 21.96 | 4,141,890 | -0.03(-0.16%) |
Aug 12, 2022 | 21.91 | 22.00 | 21.86 | 22.00 | 3,609,386 | +0.16(+0.71%) |
Aug 11, 2022 | 22.03 | 22.05 | 21.82 | 21.84 | 11,881,222 | -0.07(-0.32%) |
Aug 10, 2022 | 21.87 | 21.92 | 21.84 | 21.91 | 14,736,948 | +0.24(+1.12%) |
Aug 09, 2022 | 21.75 | 21.75 | 21.67 | 21.67 | 5,611,361 | -0.10(-0.44%) |
Aug 08, 2022 | 21.84 | 21.90 | 21.76 | 21.77 | 4,145,843 | +0.00(+0.00%) |
Aug 05, 2022 | 21.68 | 21.78 | 21.60 | 21.77 | 6,672,472 | -0.04(-0.20%) |
Aug 04, 2022 | 21.81 | 21.83 | 21.77 | 21.81 | 4,692,935 | +0.06(+0.28%) |
Aug 03, 2022 | 21.68 | 21.77 | 21.62 | 21.75 | 5,188,972 | +0.14(+0.64%) |
Aug 02, 2022 | 21.65 | 21.65 | 21.58 | 21.61 | 5,951,487 | -0.04(-0.20%) |
Aug 01, 2022 | 21.63 | 21.70 | 21.58 | 21.65 | 4,599,356 | -0.02(-0.08%) |
Jul 29, 2022 | 21.64 | 21.71 | 21.58 | 21.67 | 7,934,269 | +0.06(+0.28%) |
Jul 28, 2022 | 21.50 | 21.61 | 21.46 | 21.61 | 11,543,560 | +0.18(+0.84%) |
Jul 27, 2022 | 21.34 | 21.47 | 21.33 | 21.43 | 6,695,750 | +0.19(+0.89%) |
Jul 26, 2022 | 21.33 | 21.33 | 21.22 | 21.24 | 8,672,563 | -0.10(-0.48%) |
Jul 25, 2022 | 21.37 | 21.39 | 21.30 | 21.34 | 4,946,302 | +0.02(+0.08%) |
Jul 22, 2022 | 21.46 | 21.50 | 21.27 | 21.33 | 12,022,806 | -0.08(-0.36%) |
Jul 21, 2022 | 21.20 | 21.43 | 21.16 | 21.40 | 8,642,153 | +0.19(+0.89%) |
Jul 20, 2022 | 21.18 | 21.33 | 21.14 | 21.22 | 22,643,098 | +0.09(+0.41%) |
Jul 19, 2022 | 20.97 | 21.16 | 20.97 | 21.13 | 8,099,019 | +0.24(+1.15%) |
Jul 18, 2022 | 21.10 | 21.10 | 20.86 | 20.89 | 11,293,940 | -0.16(-0.78%) |
Jul 15, 2022 | 20.94 | 21.06 | 20.91 | 21.05 | 3,666,073 | +0.19(+0.91%) |
Jul 14, 2022 | 20.74 | 20.88 | 20.66 | 20.86 | 4,264,713 | -0.04(-0.21%) |
Jul 13, 2022 | 20.76 | 20.96 | 20.76 | 20.91 | 8,637,340 | -0.02(-0.08%) |
Jul 12, 2022 | 20.89 | 20.94 | 20.87 | 20.92 | 6,229,846 | +0.03(+0.16%) |
Jul 11, 2022 | 20.97 | 20.99 | 20.88 | 20.89 | 6,702,852 | -0.07(-0.33%) |
Jul 08, 2022 | 20.89 | 20.97 | 20.85 | 20.96 | 4,837,721 | +0.01(+0.04%) |
Jul 07, 2022 | 20.79 | 20.96 | 20.77 | 20.95 | 5,756,654 | +0.27(+1.29%) |
Jul 06, 2022 | 20.73 | 20.76 | 20.66 | 20.68 | 6,171,266 | -0.09(-0.41%) |
Jul 05, 2022 | 20.73 | 20.78 | 20.60 | 20.77 | 6,539,762 | -0.01(-0.04%) |
Jul 01, 2022 | 20.71 | 20.86 | 20.68 | 20.78 | 9,562,061 | +0.12(+0.59%) |
Jun 30, 2022 | 20.62 | 20.70 | 20.57 | 20.66 | 7,202,139 | -0.05(-0.25%) |
Jun 29, 2022 | 20.74 | 20.76 | 20.66 | 20.71 | 9,604,340 | -0.03(-0.17%) |
Jun 28, 2022 | 20.93 | 20.95 | 20.73 | 20.74 | 5,583,188 | -0.19(-0.90%) |
Jun 27, 2022 | 21.05 | 21.05 | 20.92 | 20.93 | 8,466,153 | -0.07(-0.33%) |
Jun 24, 2022 | 20.95 | 21.07 | 20.92 | 21.00 | 4,891,164 | +0.09(+0.41%) |
Jun 23, 2022 | 20.85 | 20.92 | 20.83 | 20.91 | 8,838,588 | +0.10(+0.49%) |
Jun 22, 2022 | 20.83 | 20.89 | 20.80 | 20.81 | 5,732,469 | -0.02(-0.08%) |
Jun 21, 2022 | 20.96 | 20.99 | 20.82 | 20.83 | 11,017,622 | -0.03(-0.12%) |
Jun 17, 2022 | 20.85 | 20.94 | 20.77 | 20.85 | 14,292,614 | +0.09(+0.45%) |
Jun 16, 2022 | 20.82 | 20.88 | 20.66 | 20.76 | 15,696,832 | -0.28(-1.34%) |
Jun 15, 2022 | 20.84 | 21.13 | 20.79 | 21.04 | 15,508,412 | +0.33(+1.61%) |
Jun 14, 2022 | 20.71 | 20.83 | 20.58 | 20.71 | 16,891,382 | +0.18(+0.88%) |
Jun 13, 2022 | 20.84 | 20.86 | 20.47 | 20.53 | 44,359,524 | -0.60(-2.84%) |
Jun 10, 2022 | 21.37 | 21.37 | 21.07 | 21.13 | 14,945,431 | -0.32(-1.48%) |
Jun 09, 2022 | 21.55 | 21.60 | 21.44 | 21.44 | 14,029,450 | -0.15(-0.67%) |
Jun 08, 2022 | 21.70 | 21.70 | 21.57 | 21.59 | 5,722,406 | -0.14(-0.63%) |
Jun 07, 2022 | 21.64 | 21.73 | 21.62 | 21.73 | 7,498,743 | +0.03(+0.16%) |
Jun 06, 2022 | 21.82 | 21.82 | 21.67 | 21.69 | 5,880,138 | -0.08(-0.35%) |
Jun 03, 2022 | 21.80 | 21.81 | 21.74 | 21.77 | 4,940,549 | -0.11(-0.51%) |
Jun 02, 2022 | 21.79 | 21.88 | 21.76 | 21.88 | 7,202,888 | +0.07(+0.31%) |