Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 22.09 | 22.15 | 21.82 | 21.96 | 15,213 | +0.01(+0.05%) |
Aug 30, 2022 | 22.27 | 22.27 | 21.80 | 21.95 | 24,107 | -0.13(-0.59%) |
Aug 29, 2022 | 21.96 | 22.31 | 21.96 | 22.08 | 26,379 | -0.15(-0.67%) |
Aug 26, 2022 | 23.27 | 23.28 | 22.20 | 22.23 | 21,232 | -1.05(-4.51%) |
Aug 25, 2022 | 23.11 | 23.32 | 22.98 | 23.28 | 20,951 | +0.43(+1.88%) |
Aug 24, 2022 | 22.49 | 22.96 | 22.40 | 22.85 | 17,575 | +0.35(+1.56%) |
Aug 23, 2022 | 22.58 | 22.88 | 22.43 | 22.50 | 20,437 | -0.06(-0.27%) |
Aug 22, 2022 | 22.95 | 23.01 | 22.50 | 22.56 | 43,801 | -0.91(-3.88%) |
Aug 19, 2022 | 23.98 | 23.98 | 23.38 | 23.47 | 27,829 | -0.80(-3.30%) |
Aug 18, 2022 | 24.15 | 24.38 | 24.04 | 24.27 | 19,129 | +0.13(+0.54%) |
Aug 17, 2022 | 24.41 | 24.43 | 24.02 | 24.14 | 25,243 | -0.71(-2.86%) |
Aug 16, 2022 | 24.71 | 25.02 | 24.34 | 24.85 | 28,443 | -0.08(-0.32%) |
Aug 15, 2022 | 24.82 | 25.00 | 24.71 | 24.93 | 43,673 | -0.08(-0.32%) |
Aug 12, 2022 | 24.87 | 25.05 | 24.52 | 25.01 | 36,704 | +0.21(+0.85%) |
Aug 11, 2022 | 24.73 | 25.16 | 24.70 | 24.80 | 47,720 | +0.25(+1.02%) |
Aug 10, 2022 | 23.84 | 24.60 | 23.84 | 24.55 | 61,362 | +1.27(+5.46%) |
Aug 09, 2022 | 23.63 | 23.63 | 23.14 | 23.28 | 30,714 | -0.44(-1.85%) |
Aug 08, 2022 | 23.78 | 24.05 | 23.65 | 23.72 | 34,064 | +0.19(+0.81%) |
Aug 05, 2022 | 23.37 | 23.66 | 23.32 | 23.53 | 31,600 | -0.32(-1.34%) |
Aug 04, 2022 | 23.78 | 23.89 | 23.68 | 23.85 | 26,395 | +0.11(+0.46%) |
Aug 03, 2022 | 23.39 | 23.76 | 23.39 | 23.74 | 42,767 | +0.53(+2.28%) |
Aug 02, 2022 | 22.94 | 23.38 | 22.94 | 23.21 | 31,578 | +0.08(+0.35%) |
Aug 01, 2022 | 23.05 | 23.18 | 22.88 | 23.13 | 54,833 | -0.03(-0.13%) |
Jul 29, 2022 | 22.93 | 23.21 | 22.78 | 23.16 | 45,198 | +0.33(+1.45%) |
Jul 28, 2022 | 22.40 | 22.87 | 22.25 | 22.83 | 19,299 | +0.56(+2.51%) |
Jul 27, 2022 | 21.81 | 22.35 | 21.81 | 22.27 | 42,125 | +0.76(+3.53%) |
Jul 26, 2022 | 21.70 | 21.70 | 21.45 | 21.51 | 24,835 | -0.37(-1.69%) |
Jul 25, 2022 | 22.10 | 22.10 | 21.80 | 21.88 | 23,841 | -0.20(-0.91%) |
Jul 22, 2022 | 22.70 | 22.70 | 21.99 | 22.08 | 21,252 | -0.54(-2.39%) |
Jul 21, 2022 | 22.24 | 22.65 | 22.24 | 22.62 | 16,207 | +0.34(+1.53%) |
Jul 20, 2022 | 21.80 | 22.34 | 21.78 | 22.28 | 26,589 | +0.52(+2.39%) |
Jul 19, 2022 | 21.42 | 21.81 | 21.42 | 21.76 | 53,193 | +0.61(+2.88%) |
Jul 18, 2022 | 21.52 | 21.61 | 21.07 | 21.15 | 17,048 | -0.05(-0.24%) |
Jul 15, 2022 | 20.91 | 21.23 | 20.77 | 21.20 | 19,091 | +0.32(+1.53%) |
Jul 14, 2022 | 20.83 | 20.98 | 20.61 | 20.88 | 16,424 | -0.16(-0.76%) |
Jul 13, 2022 | 20.79 | 21.12 | 20.65 | 21.04 | 14,453 | -0.01(-0.05%) |
Jul 12, 2022 | 21.16 | 21.32 | 20.95 | 21.05 | 15,345 | -0.16(-0.75%) |
Jul 11, 2022 | 21.57 | 21.57 | 21.18 | 21.21 | 19,633 | -0.51(-2.35%) |
Jul 08, 2022 | 21.56 | 21.91 | 21.46 | 21.72 | 271,933 | -0.02(-0.09%) |
Jul 07, 2022 | 21.32 | 21.75 | 21.28 | 21.74 | 16,778 | +0.57(+2.69%) |
Jul 06, 2022 | 21.45 | 21.57 | 21.07 | 21.17 | 29,642 | -0.22(-1.03%) |
Jul 05, 2022 | 20.82 | 21.39 | 20.67 | 21.39 | 64,057 | +0.16(+0.75%) |
Jul 01, 2022 | 21.13 | 21.33 | 20.96 | 21.23 | 24,691 | +0.05(+0.24%) |
Jun 30, 2022 | 20.85 | 21.27 | 20.67 | 21.18 | 28,267 | +0.04(+0.19%) |
Jun 29, 2022 | 21.39 | 21.39 | 21.06 | 21.14 | 29,642 | -0.31(-1.45%) |
Jun 28, 2022 | 22.06 | 22.08 | 21.42 | 21.45 | 64,308 | -0.52(-2.37%) |
Jun 27, 2022 | 22.30 | 22.30 | 21.87 | 21.97 | 18,479 | -0.25(-1.13%) |
Jun 24, 2022 | 21.96 | 22.25 | 21.86 | 22.22 | 32,815 | +0.52(+2.37%) |
Jun 23, 2022 | 21.32 | 21.70 | 21.25 | 21.70 | 17,366 | +0.39(+1.85%) |
Jun 22, 2022 | 20.97 | 21.50 | 20.91 | 21.31 | 34,145 | +0.00(+0.00%) |
Jun 21, 2022 | 21.32 | 21.60 | 21.25 | 21.31 | 19,942 | +0.35(+1.67%) |
Jun 17, 2022 | 20.60 | 21.11 | 20.60 | 20.96 | 101,147 | +0.44(+2.14%) |
Jun 16, 2022 | 20.79 | 20.84 | 20.34 | 20.52 | 76,276 | -0.82(-3.84%) |
Jun 15, 2022 | 21.00 | 21.57 | 20.90 | 21.34 | 57,774 | +0.59(+2.84%) |
Jun 14, 2022 | 21.04 | 21.04 | 20.61 | 20.75 | 63,491 | -0.18(-0.86%) |
Jun 13, 2022 | 21.53 | 21.54 | 20.86 | 20.93 | 71,895 | -1.24(-5.59%) |
Jun 10, 2022 | 22.41 | 22.56 | 22.08 | 22.17 | 47,690 | -0.74(-3.23%) |
Jun 09, 2022 | 23.39 | 23.48 | 22.91 | 22.91 | 38,517 | -0.67(-2.84%) |
Jun 08, 2022 | 23.58 | 23.91 | 23.53 | 23.58 | 67,688 | -0.11(-0.46%) |
Jun 07, 2022 | 23.28 | 23.70 | 23.28 | 23.69 | 32,821 | +0.06(+0.25%) |
Jun 06, 2022 | 23.89 | 23.98 | 23.55 | 23.63 | 34,134 | +0.03(+0.13%) |
Jun 03, 2022 | 23.66 | 23.78 | 23.42 | 23.60 | 48,474 | -0.38(-1.58%) |
Jun 02, 2022 | 23.26 | 23.98 | 23.26 | 23.98 | 18,032 | +0.76(+3.27%) |