Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 21.95 | 21.95 | 21.61 | 21.68 | 97,634 | +0.28(+1.33%) |
Aug 30, 2022 | 21.48 | 21.65 | 21.26 | 21.39 | 91,382 | +0.00(+0.00%) |
Aug 29, 2022 | 21.51 | 21.66 | 21.29 | 21.39 | 144,643 | -0.43(-1.97%) |
Aug 26, 2022 | 22.42 | 22.46 | 21.82 | 21.82 | 69,139 | -0.62(-2.75%) |
Aug 25, 2022 | 22.21 | 22.45 | 22.21 | 22.44 | 41,233 | +0.37(+1.69%) |
Aug 24, 2022 | 21.85 | 22.14 | 21.85 | 22.07 | 77,296 | +0.28(+1.27%) |
Aug 23, 2022 | 21.57 | 21.94 | 21.57 | 21.79 | 73,274 | +0.05(+0.22%) |
Aug 22, 2022 | 21.92 | 21.93 | 21.70 | 21.74 | 56,287 | -0.71(-3.15%) |
Aug 19, 2022 | 22.54 | 22.54 | 22.16 | 22.45 | 77,034 | +0.10(+0.44%) |
Aug 18, 2022 | 22.41 | 22.41 | 22.25 | 22.35 | 35,140 | -0.41(-1.78%) |
Aug 17, 2022 | 22.90 | 22.90 | 22.63 | 22.76 | 32,411 | -0.21(-0.92%) |
Aug 16, 2022 | 22.78 | 23.04 | 22.78 | 22.97 | 33,157 | -0.09(-0.39%) |
Aug 15, 2022 | 22.98 | 23.06 | 22.66 | 23.06 | 51,659 | -0.11(-0.46%) |
Aug 12, 2022 | 23.07 | 23.16 | 22.90 | 23.16 | 41,676 | +0.30(+1.31%) |
Aug 11, 2022 | 22.90 | 23.16 | 22.72 | 22.86 | 30,345 | +0.28(+1.26%) |
Aug 10, 2022 | 22.25 | 22.66 | 22.25 | 22.58 | 116,456 | +0.30(+1.35%) |
Aug 09, 2022 | 22.46 | 22.55 | 21.73 | 22.28 | 185,120 | -0.16(-0.72%) |
Aug 08, 2022 | 22.67 | 22.81 | 22.25 | 22.44 | 169,862 | +0.26(+1.17%) |
Aug 05, 2022 | 21.94 | 22.18 | 21.91 | 22.18 | 53,358 | +0.19(+0.89%) |
Aug 04, 2022 | 21.95 | 22.16 | 21.86 | 21.99 | 46,888 | -0.27(-1.20%) |
Aug 03, 2022 | 22.12 | 22.29 | 21.97 | 22.25 | 39,191 | +0.45(+2.05%) |
Aug 02, 2022 | 21.87 | 22.06 | 21.74 | 21.81 | 53,432 | -0.28(-1.25%) |
Aug 01, 2022 | 22.12 | 22.12 | 21.88 | 22.08 | 66,043 | -0.37(-1.63%) |
Jul 29, 2022 | 22.33 | 22.45 | 22.07 | 22.45 | 31,638 | +0.29(+1.32%) |
Jul 28, 2022 | 22.20 | 22.21 | 21.82 | 22.16 | 43,159 | -0.14(-0.62%) |
Jul 27, 2022 | 21.89 | 22.33 | 21.88 | 22.29 | 45,350 | +0.58(+2.69%) |
Jul 26, 2022 | 22.12 | 22.14 | 21.65 | 21.71 | 119,371 | -0.43(-1.94%) |
Jul 25, 2022 | 22.11 | 22.34 | 21.99 | 22.14 | 105,413 | +0.19(+0.85%) |
Jul 22, 2022 | 22.20 | 22.46 | 21.95 | 21.95 | 45,018 | -0.64(-2.84%) |
Jul 21, 2022 | 22.64 | 22.68 | 22.24 | 22.59 | 83,385 | +0.58(+2.62%) |
Jul 20, 2022 | 22.15 | 22.25 | 22.00 | 22.02 | 50,344 | -0.04(-0.18%) |
Jul 19, 2022 | 21.73 | 22.16 | 21.69 | 22.06 | 122,776 | +0.61(+2.84%) |
Jul 18, 2022 | 21.38 | 21.75 | 21.31 | 21.45 | 73,934 | +0.81(+3.93%) |
Jul 15, 2022 | 20.26 | 20.74 | 20.26 | 20.64 | 67,454 | -0.11(-0.51%) |
Jul 14, 2022 | 20.86 | 20.86 | 20.52 | 20.74 | 43,247 | -0.71(-3.29%) |
Jul 13, 2022 | 21.30 | 21.52 | 21.10 | 21.45 | 45,442 | +0.24(+1.11%) |
Jul 12, 2022 | 21.15 | 21.43 | 21.15 | 21.21 | 74,378 | -0.13(-0.61%) |
Jul 11, 2022 | 21.51 | 21.60 | 21.33 | 21.34 | 49,110 | -0.69(-3.13%) |
Jul 08, 2022 | 21.84 | 22.12 | 21.76 | 22.03 | 64,241 | +0.32(+1.50%) |
Jul 07, 2022 | 21.60 | 21.90 | 21.60 | 21.71 | 62,305 | +0.41(+1.91%) |
Jul 06, 2022 | 21.90 | 21.90 | 21.11 | 21.30 | 97,031 | -0.87(-3.92%) |
Jul 05, 2022 | 22.25 | 22.25 | 21.64 | 22.17 | 59,004 | -0.50(-2.22%) |
Jul 01, 2022 | 22.53 | 22.86 | 22.29 | 22.68 | 64,538 | -0.28(-1.24%) |
Jun 30, 2022 | 22.56 | 23.11 | 22.38 | 22.96 | 64,020 | +0.19(+0.82%) |
Jun 29, 2022 | 23.02 | 23.02 | 22.65 | 22.77 | 75,463 | -0.86(-3.64%) |
Jun 28, 2022 | 23.93 | 24.33 | 23.63 | 23.63 | 87,026 | -0.37(-1.56%) |
Jun 27, 2022 | 24.55 | 24.55 | 23.89 | 24.01 | 93,696 | -1.06(-4.21%) |
Jun 24, 2022 | 24.27 | 25.06 | 24.20 | 25.06 | 75,591 | +1.05(+4.36%) |
Jun 23, 2022 | 24.41 | 24.41 | 23.59 | 24.02 | 72,754 | -0.37(-1.53%) |
Jun 22, 2022 | 24.36 | 24.58 | 24.18 | 24.39 | 72,370 | -0.95(-3.75%) |
Jun 21, 2022 | 25.28 | 25.55 | 25.28 | 25.34 | 73,736 | -0.33(-1.30%) |
Jun 17, 2022 | 25.80 | 25.80 | 25.44 | 25.67 | 36,120 | -0.32(-1.25%) |
Jun 16, 2022 | 26.05 | 26.05 | 25.50 | 26.00 | 87,860 | -0.50(-1.87%) |
Jun 15, 2022 | 26.67 | 26.78 | 26.00 | 26.49 | 141,408 | -0.40(-1.48%) |
Jun 14, 2022 | 26.61 | 27.07 | 26.61 | 26.89 | 34,840 | +0.80(+3.08%) |
Jun 13, 2022 | 26.55 | 26.55 | 26.00 | 26.09 | 45,754 | -1.44(-5.22%) |
Jun 10, 2022 | 27.82 | 27.86 | 27.48 | 27.52 | 34,221 | -0.68(-2.42%) |
Jun 09, 2022 | 28.85 | 28.85 | 28.20 | 28.21 | 18,612 | -0.50(-1.75%) |
Jun 08, 2022 | 28.73 | 28.94 | 28.50 | 28.71 | 37,267 | +0.03(+0.11%) |
Jun 07, 2022 | 28.34 | 28.82 | 28.34 | 28.68 | 55,280 | -0.09(-0.31%) |
Jun 06, 2022 | 29.02 | 29.12 | 28.52 | 28.77 | 61,944 | +0.04(+0.14%) |
Jun 03, 2022 | 28.46 | 29.09 | 28.46 | 28.72 | 82,184 | -0.45(-1.53%) |
Jun 02, 2022 | 28.75 | 29.39 | 28.67 | 29.17 | 85,205 | -0.26(-0.88%) |