Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.87 | 20.88 | 20.61 | 20.61 | 552 | -0.10(-0.49%) |
Aug 30, 2022 | 20.69 | 20.71 | 20.63 | 20.71 | 1,301 | -0.20(-0.97%) |
Aug 29, 2022 | 21.03 | 21.03 | 20.91 | 20.91 | 1,897 | -0.21(-0.99%) |
Aug 26, 2022 | 21.85 | 21.85 | 21.12 | 21.12 | 1,191 | -0.78(-3.55%) |
Aug 25, 2022 | 21.66 | 21.90 | 21.66 | 21.90 | 663 | +0.36(+1.69%) |
Aug 24, 2022 | 21.49 | 21.57 | 21.49 | 21.54 | 331 | +0.05(+0.23%) |
Aug 23, 2022 | 21.49 | 21.49 | 21.49 | 21.49 | 82 | -0.04(-0.16%) |
Aug 22, 2022 | 21.85 | 21.85 | 21.52 | 21.52 | 614 | -0.59(-2.66%) |
Aug 19, 2022 | 22.13 | 22.13 | 22.11 | 22.11 | 177 | -0.41(-1.84%) |
Aug 18, 2022 | 22.58 | 22.58 | 22.53 | 22.53 | 282 | +0.08(+0.37%) |
Aug 17, 2022 | 22.41 | 22.45 | 22.41 | 22.44 | 664 | -0.30(-1.30%) |
Aug 16, 2022 | 22.79 | 22.79 | 22.69 | 22.74 | 359 | +0.04(+0.18%) |
Aug 15, 2022 | 22.72 | 22.75 | 22.70 | 22.70 | 1,827 | +0.07(+0.33%) |
Aug 12, 2022 | 22.44 | 22.66 | 22.44 | 22.62 | 1,278 | +0.39(+1.78%) |
Aug 11, 2022 | 22.29 | 22.29 | 22.23 | 22.23 | 102 | -0.00(-0.01%) |
Aug 10, 2022 | 22.21 | 22.25 | 22.21 | 22.23 | 4,955 | +0.61(+2.83%) |
Aug 09, 2022 | 21.65 | 21.65 | 21.62 | 21.62 | 148 | -0.24(-1.09%) |
Aug 08, 2022 | 22.12 | 22.12 | 21.86 | 21.86 | 116 | -0.03(-0.15%) |
Aug 05, 2022 | 21.87 | 21.89 | 21.87 | 21.89 | 159 | -0.04(-0.19%) |
Aug 04, 2022 | 21.93 | 21.93 | 21.93 | 21.93 | 97 | -0.03(-0.12%) |
Aug 03, 2022 | 21.96 | 21.96 | 21.96 | 21.96 | 157 | +0.46(+2.16%) |
Aug 02, 2022 | 21.54 | 21.63 | 21.49 | 21.49 | 786 | -0.08(-0.36%) |
Aug 01, 2022 | 21.57 | 21.57 | 21.57 | 21.57 | 78 | +0.02(+0.09%) |
Jul 29, 2022 | 21.38 | 21.55 | 21.38 | 21.55 | 210 | +0.26(+1.24%) |
Jul 28, 2022 | 20.88 | 21.30 | 20.88 | 21.29 | 339 | +0.15(+0.72%) |
Jul 27, 2022 | 21.17 | 21.17 | 21.13 | 21.13 | 605 | +0.66(+3.21%) |
Jul 26, 2022 | 20.58 | 20.58 | 20.46 | 20.48 | 1,834 | -0.35(-1.70%) |
Jul 25, 2022 | 20.87 | 20.87 | 20.83 | 20.83 | 224 | -0.04(-0.18%) |
Jul 22, 2022 | 20.93 | 20.93 | 20.87 | 20.87 | 1,265 | -0.40(-1.90%) |
Jul 21, 2022 | 21.15 | 21.27 | 21.15 | 21.27 | 1,308 | +0.16(+0.75%) |
Jul 20, 2022 | 21.14 | 21.16 | 20.92 | 21.11 | 7,146 | +0.30(+1.44%) |
Jul 19, 2022 | 20.81 | 20.81 | 20.81 | 20.81 | 51 | +0.64(+3.19%) |
Jul 18, 2022 | 20.50 | 20.50 | 20.14 | 20.17 | 748 | -0.07(-0.32%) |
Jul 15, 2022 | 20.05 | 20.24 | 20.05 | 20.24 | 636 | +0.47(+2.39%) |
Jul 14, 2022 | 19.60 | 19.79 | 19.59 | 19.76 | 609 | -0.16(-0.79%) |
Jul 13, 2022 | 19.92 | 19.92 | 19.92 | 19.92 | 20 | -0.07(-0.36%) |
Jul 12, 2022 | 19.99 | 19.99 | 19.99 | 19.99 | 137 | -0.15(-0.74%) |
Jul 11, 2022 | 20.37 | 20.37 | 20.14 | 20.14 | 123 | -0.40(-1.95%) |
Jul 08, 2022 | 20.62 | 20.63 | 20.54 | 20.54 | 1,255 | -0.03(-0.17%) |
Jul 07, 2022 | 20.58 | 20.58 | 20.58 | 20.58 | 101 | +0.42(+2.10%) |
Jul 06, 2022 | 20.02 | 20.16 | 20.02 | 20.16 | 1,036 | +0.03(+0.15%) |
Jul 05, 2022 | 20.04 | 20.12 | 20.04 | 20.12 | 8,246 | +0.16(+0.82%) |
Jul 01, 2022 | 19.96 | 19.96 | 19.96 | 19.96 | 102 | +0.15(+0.78%) |
Jun 30, 2022 | 19.70 | 19.81 | 19.70 | 19.81 | 137 | -0.30(-1.51%) |
Jun 29, 2022 | 20.06 | 20.11 | 20.04 | 20.11 | 1,131 | -0.07(-0.35%) |
Jun 28, 2022 | 20.18 | 20.18 | 20.18 | 20.18 | 222 | -0.49(-2.36%) |
Jun 27, 2022 | 20.75 | 20.75 | 20.67 | 20.67 | 514 | -0.10(-0.50%) |
Jun 24, 2022 | 20.77 | 20.77 | 20.77 | 20.77 | 0 | +0.70(+3.49%) |
Jun 23, 2022 | 19.97 | 20.07 | 19.96 | 20.07 | 3,971 | +0.17(+0.85%) |
Jun 22, 2022 | 19.93 | 19.93 | 19.90 | 19.90 | 351 | -0.01(-0.04%) |
Jun 21, 2022 | 19.97 | 19.97 | 19.91 | 19.91 | 324 | +0.38(+1.92%) |
Jun 17, 2022 | 19.54 | 19.54 | 19.54 | 19.54 | 102 | +0.21(+1.08%) |
Jun 16, 2022 | 19.59 | 19.59 | 19.31 | 19.33 | 10,578 | -0.77(-3.85%) |
Jun 15, 2022 | 19.99 | 20.10 | 19.99 | 20.10 | 102 | +0.36(+1.82%) |
Jun 14, 2022 | 19.76 | 19.80 | 19.74 | 19.74 | 685 | -0.05(-0.26%) |
Jun 13, 2022 | 19.88 | 19.94 | 19.79 | 19.79 | 3,440 | -0.96(-4.62%) |
Jun 10, 2022 | 20.80 | 20.80 | 20.75 | 20.75 | 193 | -0.73(-3.38%) |
Jun 09, 2022 | 21.99 | 21.99 | 21.48 | 21.48 | 838 | -0.55(-2.51%) |
Jun 08, 2022 | 22.27 | 22.27 | 22.03 | 22.03 | 174 | -0.24(-1.07%) |
Jun 07, 2022 | 22.27 | 22.27 | 22.27 | 22.27 | 6 | +0.19(+0.85%) |
Jun 06, 2022 | 22.21 | 22.21 | 22.08 | 22.08 | 945 | +0.04(+0.17%) |
Jun 03, 2022 | 22.06 | 22.06 | 22.04 | 22.04 | 231 | -0.33(-1.45%) |
Jun 02, 2022 | 22.32 | 22.37 | 22.32 | 22.37 | 218 | +0.38(+1.73%) |