Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.23 | 20.32 | 20.23 | 20.25 | 917 | -0.16(-0.78%) |
Aug 30, 2022 | 20.64 | 20.64 | 20.28 | 20.41 | 4,399 | -0.13(-0.63%) |
Aug 29, 2022 | 20.74 | 20.74 | 20.54 | 20.54 | 1,144 | -0.33(-1.56%) |
Aug 26, 2022 | 21.90 | 21.90 | 20.87 | 20.87 | 351 | -0.83(-3.81%) |
Aug 25, 2022 | 21.49 | 21.69 | 21.46 | 21.69 | 1,681 | +0.50(+2.34%) |
Aug 24, 2022 | 21.31 | 21.31 | 21.17 | 21.20 | 1,595 | +0.13(+0.60%) |
Aug 23, 2022 | 21.07 | 21.07 | 21.07 | 21.07 | 86 | +0.24(+1.14%) |
Aug 22, 2022 | 20.88 | 20.89 | 20.83 | 20.83 | 2,452 | -0.52(-2.45%) |
Aug 19, 2022 | 21.35 | 21.36 | 21.35 | 21.36 | 379 | -0.64(-2.91%) |
Aug 18, 2022 | 21.82 | 22.00 | 21.82 | 22.00 | 1,593 | +0.22(+1.02%) |
Aug 17, 2022 | 21.65 | 21.77 | 21.65 | 21.77 | 3,718 | -0.45(-2.03%) |
Aug 16, 2022 | 22.08 | 22.32 | 22.08 | 22.23 | 10,318 | -0.09(-0.41%) |
Aug 15, 2022 | 22.33 | 22.33 | 22.32 | 22.32 | 1,120 | +0.10(+0.46%) |
Aug 12, 2022 | 22.09 | 22.21 | 22.09 | 22.21 | 231 | +0.26(+1.20%) |
Aug 11, 2022 | 22.55 | 22.55 | 21.92 | 21.95 | 6,199 | -0.30(-1.34%) |
Aug 10, 2022 | 22.25 | 22.25 | 22.25 | 22.25 | 118 | +0.82(+3.82%) |
Aug 09, 2022 | 21.49 | 21.49 | 21.37 | 21.43 | 1,391 | -0.51(-2.32%) |
Aug 08, 2022 | 22.07 | 22.07 | 21.92 | 21.94 | 555 | +0.09(+0.41%) |
Aug 05, 2022 | 21.68 | 21.85 | 21.68 | 21.85 | 4,586 | -0.06(-0.26%) |
Aug 04, 2022 | 21.73 | 21.91 | 21.73 | 21.91 | 3,697 | +0.15(+0.71%) |
Aug 03, 2022 | 21.39 | 21.75 | 21.39 | 21.75 | 2,366 | +0.66(+3.13%) |
Aug 02, 2022 | 20.96 | 21.19 | 20.96 | 21.09 | 2,697 | +0.08(+0.39%) |
Aug 01, 2022 | 20.81 | 21.22 | 20.81 | 21.01 | 5,659 | -0.01(-0.04%) |
Jul 29, 2022 | 20.87 | 21.02 | 20.83 | 21.02 | 6,966 | +0.24(+1.15%) |
Jul 28, 2022 | 20.37 | 20.78 | 20.26 | 20.78 | 1,390 | +0.34(+1.66%) |
Jul 27, 2022 | 20.15 | 20.51 | 20.13 | 20.44 | 2,769 | +0.84(+4.29%) |
Jul 26, 2022 | 19.68 | 19.68 | 19.59 | 19.60 | 7,142 | -0.46(-2.32%) |
Jul 25, 2022 | 20.05 | 20.06 | 20.01 | 20.06 | 549 | -0.14(-0.69%) |
Jul 22, 2022 | 20.15 | 20.20 | 20.15 | 20.20 | 576 | -0.57(-2.73%) |
Jul 21, 2022 | 20.61 | 20.77 | 20.39 | 20.77 | 382 | +0.45(+2.20%) |
Jul 20, 2022 | 19.80 | 20.39 | 19.80 | 20.32 | 1,501 | +0.53(+2.66%) |
Jul 19, 2022 | 19.65 | 19.81 | 19.65 | 19.80 | 1,952 | +0.55(+2.85%) |
Jul 18, 2022 | 19.56 | 19.69 | 19.25 | 19.25 | 10,897 | +0.02(+0.09%) |
Jul 15, 2022 | 19.11 | 19.23 | 19.08 | 19.23 | 1,323 | +0.37(+1.96%) |
Jul 14, 2022 | 18.62 | 18.86 | 18.62 | 18.86 | 1,911 | -0.07(-0.37%) |
Jul 13, 2022 | 18.98 | 19.04 | 18.86 | 18.93 | 5,955 | +0.02(+0.11%) |
Jul 12, 2022 | 19.16 | 19.16 | 18.87 | 18.91 | 9,970 | -0.22(-1.15%) |
Jul 11, 2022 | 19.17 | 19.30 | 19.13 | 19.13 | 9,655 | -0.62(-3.13%) |
Jul 08, 2022 | 19.57 | 19.90 | 19.57 | 19.75 | 12,798 | +0.04(+0.19%) |
Jul 07, 2022 | 19.54 | 19.72 | 19.54 | 19.71 | 13,352 | +0.58(+3.04%) |
Jul 06, 2022 | 19.12 | 19.21 | 18.96 | 19.13 | 4,615 | +0.07(+0.37%) |
Jul 05, 2022 | 18.29 | 19.06 | 18.29 | 19.06 | 11,087 | +0.33(+1.76%) |
Jul 01, 2022 | 18.73 | 18.79 | 18.48 | 18.73 | 5,407 | -0.07(-0.37%) |
Jun 30, 2022 | 18.69 | 18.98 | 18.50 | 18.80 | 1,445 | -0.39(-2.04%) |
Jun 29, 2022 | 19.06 | 19.21 | 19.05 | 19.19 | 16,419 | -0.26(-1.34%) |
Jun 28, 2022 | 20.24 | 20.24 | 19.42 | 19.45 | 3,579 | -0.56(-2.78%) |
Jun 27, 2022 | 20.47 | 20.47 | 19.99 | 20.01 | 7,998 | -0.19(-0.92%) |
Jun 24, 2022 | 19.90 | 20.19 | 19.90 | 20.19 | 9,332 | +0.79(+4.10%) |
Jun 23, 2022 | 18.94 | 19.40 | 18.94 | 19.40 | 24,387 | +0.40(+2.13%) |
Jun 22, 2022 | 18.67 | 19.25 | 18.67 | 18.99 | 23,081 | -0.11(-0.57%) |
Jun 21, 2022 | 19.12 | 19.29 | 19.06 | 19.10 | 7,656 | +0.40(+2.12%) |
Jun 17, 2022 | 18.48 | 18.79 | 18.34 | 18.71 | 9,866 | +0.44(+2.41%) |
Jun 16, 2022 | 18.88 | 18.88 | 18.19 | 18.27 | 5,795 | -1.12(-5.79%) |
Jun 15, 2022 | 19.16 | 19.39 | 19.12 | 19.39 | 15,526 | +0.50(+2.63%) |
Jun 14, 2022 | 18.82 | 19.06 | 18.76 | 18.89 | 9,141 | +0.04(+0.21%) |
Jun 13, 2022 | 19.01 | 19.07 | 18.77 | 18.85 | 31,256 | -1.33(-6.58%) |
Jun 10, 2022 | 20.44 | 20.44 | 20.18 | 20.18 | 1,540 | -0.72(-3.44%) |
Jun 09, 2022 | 21.42 | 21.42 | 20.90 | 20.90 | 3,174 | -0.70(-3.24%) |
Jun 08, 2022 | 21.62 | 21.82 | 21.60 | 21.60 | 6,614 | -0.22(-0.99%) |
Jun 07, 2022 | 21.38 | 21.82 | 21.38 | 21.82 | 5,001 | +0.21(+0.96%) |
Jun 06, 2022 | 21.62 | 21.71 | 21.61 | 21.61 | 620 | +0.11(+0.52%) |
Jun 03, 2022 | 21.39 | 21.50 | 21.39 | 21.50 | 1,857 | -0.62(-2.82%) |
Jun 02, 2022 | 21.23 | 22.12 | 21.23 | 22.12 | 6,804 | +1.04(+4.96%) |