Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 19.25 | 19.44 | 19.18 | 19.21 | 19,139 | -0.04(-0.21%) |
Aug 30, 2022 | 19.45 | 19.53 | 19.19 | 19.25 | 42,315 | -0.17(-0.85%) |
Aug 29, 2022 | 19.49 | 19.59 | 19.36 | 19.41 | 30,530 | -0.24(-1.20%) |
Aug 26, 2022 | 20.22 | 20.22 | 19.60 | 19.65 | 45,280 | -0.51(-2.55%) |
Aug 25, 2022 | 20.06 | 20.16 | 19.90 | 20.16 | 24,128 | +0.14(+0.70%) |
Aug 24, 2022 | 19.78 | 20.02 | 19.78 | 20.02 | 41,487 | +0.10(+0.48%) |
Aug 23, 2022 | 19.87 | 19.98 | 19.85 | 19.93 | 61,245 | -0.05(-0.26%) |
Aug 22, 2022 | 20.19 | 20.19 | 19.92 | 19.98 | 62,435 | -0.32(-1.59%) |
Aug 19, 2022 | 20.31 | 20.32 | 20.21 | 20.30 | 61,773 | -0.03(-0.13%) |
Aug 18, 2022 | 20.28 | 20.35 | 20.27 | 20.33 | 18,594 | +0.09(+0.43%) |
Aug 17, 2022 | 20.32 | 20.34 | 20.24 | 20.24 | 54,883 | -0.10(-0.47%) |
Aug 16, 2022 | 20.37 | 20.37 | 20.27 | 20.34 | 48,553 | +0.00(+0.00%) |
Aug 15, 2022 | 20.38 | 20.38 | 20.28 | 20.34 | 48,986 | +0.00(+0.00%) |
Aug 12, 2022 | 20.48 | 20.48 | 20.33 | 20.34 | 22,382 | +0.01(+0.04%) |
Aug 11, 2022 | 20.36 | 20.40 | 20.21 | 20.33 | 59,141 | +0.00(+0.00%) |
Aug 10, 2022 | 20.36 | 20.36 | 20.27 | 20.33 | 73,931 | +0.10(+0.51%) |
Aug 09, 2022 | 20.28 | 20.29 | 20.22 | 20.22 | 30,273 | -0.05(-0.24%) |
Aug 08, 2022 | 20.30 | 20.30 | 20.22 | 20.27 | 52,901 | +0.06(+0.28%) |
Aug 05, 2022 | 20.26 | 20.27 | 20.20 | 20.22 | 24,105 | +0.02(+0.09%) |
Aug 04, 2022 | 20.28 | 20.28 | 20.20 | 20.20 | 42,922 | +0.03(+0.13%) |
Aug 03, 2022 | 20.23 | 20.27 | 20.17 | 20.17 | 82,525 | +0.06(+0.30%) |
Aug 02, 2022 | 20.24 | 20.24 | 20.11 | 20.11 | 22,867 | -0.08(-0.39%) |
Aug 01, 2022 | 20.28 | 20.28 | 20.17 | 20.19 | 35,456 | +0.03(+0.17%) |
Jul 29, 2022 | 19.96 | 20.25 | 19.96 | 20.15 | 64,399 | +0.01(+0.04%) |
Jul 28, 2022 | 20.15 | 20.20 | 20.04 | 20.15 | 38,404 | +0.10(+0.48%) |
Jul 27, 2022 | 20.08 | 20.11 | 19.91 | 20.05 | 58,824 | +0.11(+0.56%) |
Jul 26, 2022 | 20.05 | 20.05 | 19.93 | 19.94 | 57,076 | -0.05(-0.26%) |
Jul 25, 2022 | 20.11 | 20.11 | 19.97 | 19.99 | 33,582 | +0.01(+0.04%) |
Jul 22, 2022 | 20.09 | 20.09 | 19.96 | 19.98 | 23,321 | -0.03(-0.13%) |
Jul 21, 2022 | 19.94 | 20.04 | 19.85 | 20.01 | 23,895 | +0.09(+0.44%) |
Jul 20, 2022 | 19.94 | 19.98 | 19.83 | 19.92 | 47,298 | +0.09(+0.44%) |
Jul 19, 2022 | 19.84 | 19.84 | 19.73 | 19.83 | 32,591 | +0.19(+0.97%) |
Jul 18, 2022 | 20.14 | 20.14 | 19.64 | 19.64 | 58,489 | -0.18(-0.90%) |
Jul 15, 2022 | 20.11 | 20.11 | 19.74 | 19.82 | 68,003 | +0.12(+0.61%) |
Jul 14, 2022 | 19.59 | 19.75 | 19.58 | 19.70 | 66,605 | +0.09(+0.48%) |
Jul 13, 2022 | 19.75 | 19.75 | 19.61 | 19.61 | 29,265 | -0.03(-0.13%) |
Jul 12, 2022 | 19.74 | 19.74 | 19.63 | 19.63 | 20,429 | -0.05(-0.26%) |
Jul 11, 2022 | 19.81 | 19.81 | 19.64 | 19.68 | 19,936 | -0.03(-0.13%) |
Jul 08, 2022 | 19.56 | 19.71 | 19.56 | 19.71 | 17,146 | +0.17(+0.88%) |
Jul 07, 2022 | 19.71 | 19.71 | 19.54 | 19.54 | 26,179 | -0.04(-0.21%) |
Jul 06, 2022 | 19.70 | 19.70 | 19.55 | 19.58 | 25,978 | +0.06(+0.29%) |
Jul 05, 2022 | 19.62 | 19.62 | 19.45 | 19.52 | 26,910 | -0.03(-0.13%) |
Jul 01, 2022 | 19.43 | 19.58 | 19.43 | 19.55 | 20,135 | +0.05(+0.26%) |
Jun 30, 2022 | 19.96 | 19.96 | 19.33 | 19.50 | 16,982 | -0.02(-0.09%) |
Jun 29, 2022 | 19.58 | 19.58 | 19.43 | 19.51 | 35,404 | +0.10(+0.53%) |
Jun 28, 2022 | 19.66 | 19.66 | 19.41 | 19.41 | 479,342 | -0.15(-0.79%) |
Jun 27, 2022 | 19.68 | 19.68 | 19.50 | 19.56 | 29,781 | +0.08(+0.40%) |
Jun 24, 2022 | 19.51 | 19.56 | 19.46 | 19.49 | 14,084 | +0.12(+0.61%) |
Jun 23, 2022 | 19.57 | 19.57 | 19.29 | 19.37 | 14,204 | +0.07(+0.37%) |
Jun 22, 2022 | 19.07 | 19.40 | 19.07 | 19.30 | 10,099 | +0.01(+0.04%) |
Jun 21, 2022 | 19.44 | 19.44 | 19.24 | 19.29 | 28,005 | +0.15(+0.78%) |
Jun 17, 2022 | 19.00 | 19.30 | 18.98 | 19.14 | 28,870 | -0.01(-0.04%) |
Jun 16, 2022 | 19.41 | 19.41 | 19.06 | 19.15 | 43,275 | -0.37(-1.92%) |
Jun 15, 2022 | 19.71 | 19.71 | 19.41 | 19.52 | 16,697 | +0.17(+0.88%) |
Jun 14, 2022 | 19.62 | 19.96 | 19.28 | 19.35 | 61,961 | -0.11(-0.57%) |
Jun 13, 2022 | 19.57 | 19.67 | 19.39 | 19.46 | 26,504 | -0.43(-2.14%) |
Jun 10, 2022 | 19.99 | 19.99 | 19.78 | 19.89 | 36,835 | -0.21(-1.06%) |
Jun 09, 2022 | 20.07 | 20.15 | 20.03 | 20.10 | 11,724 | -0.06(-0.30%) |
Jun 08, 2022 | 20.19 | 20.19 | 20.08 | 20.16 | 24,342 | +0.06(+0.30%) |
Jun 07, 2022 | 20.14 | 20.14 | 20.06 | 20.10 | 18,008 | -0.03(-0.13%) |
Jun 06, 2022 | 20.00 | 20.14 | 20.00 | 20.13 | 20,174 | +0.00(+0.00%) |
Jun 03, 2022 | 20.08 | 20.13 | 20.05 | 20.13 | 16,592 | +0.10(+0.52%) |
Jun 02, 2022 | 20.02 | 20.08 | 19.93 | 20.02 | 23,709 | -0.05(-0.27%) |