Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 22.26 | 22.28 | 22.08 | 22.08 | 244,139 | -0.13(-0.59%) |
Aug 30, 2022 | 22.30 | 22.30 | 22.16 | 22.21 | 154,429 | -0.03(-0.12%) |
Aug 29, 2022 | 22.44 | 22.44 | 22.22 | 22.24 | 38,860 | -0.02(-0.08%) |
Aug 26, 2022 | 22.39 | 22.39 | 22.24 | 22.26 | 37,531 | -0.04(-0.20%) |
Aug 25, 2022 | 22.36 | 22.55 | 22.28 | 22.30 | 49,133 | +0.07(+0.31%) |
Aug 24, 2022 | 22.26 | 22.60 | 22.17 | 22.23 | 102,867 | +0.06(+0.28%) |
Aug 23, 2022 | 22.17 | 22.28 | 22.08 | 22.17 | 121,642 | +0.06(+0.28%) |
Aug 22, 2022 | 22.30 | 22.34 | 22.11 | 22.11 | 75,528 | -0.17(-0.78%) |
Aug 19, 2022 | 22.29 | 22.30 | 22.17 | 22.28 | 62,467 | -0.06(-0.27%) |
Aug 18, 2022 | 22.33 | 22.37 | 22.26 | 22.34 | 120,930 | +0.06(+0.27%) |
Aug 17, 2022 | 22.43 | 22.47 | 22.24 | 22.28 | 72,625 | -0.17(-0.74%) |
Aug 16, 2022 | 22.44 | 22.53 | 22.35 | 22.45 | 141,810 | +0.02(+0.08%) |
Aug 15, 2022 | 22.55 | 22.55 | 22.40 | 22.43 | 61,574 | -0.07(-0.31%) |
Aug 12, 2022 | 22.39 | 22.50 | 22.31 | 22.50 | 118,269 | +0.25(+1.13%) |
Aug 11, 2022 | 22.41 | 22.41 | 22.22 | 22.25 | 59,262 | -0.07(-0.31%) |
Aug 10, 2022 | 22.51 | 22.53 | 22.29 | 22.32 | 119,938 | -0.06(-0.27%) |
Aug 09, 2022 | 22.35 | 22.38 | 22.22 | 22.38 | 52,727 | +0.09(+0.38%) |
Aug 08, 2022 | 22.29 | 22.37 | 22.25 | 22.29 | 133,045 | +0.04(+0.19%) |
Aug 05, 2022 | 22.28 | 22.34 | 22.21 | 22.25 | 49,899 | -0.07(-0.31%) |
Aug 04, 2022 | 22.38 | 22.38 | 22.23 | 22.32 | 114,569 | +0.00(+0.00%) |
Aug 03, 2022 | 22.34 | 22.35 | 22.22 | 22.32 | 159,380 | +0.02(+0.08%) |
Aug 02, 2022 | 22.34 | 22.54 | 22.25 | 22.30 | 79,282 | -0.03(-0.12%) |
Aug 01, 2022 | 22.16 | 22.59 | 22.16 | 22.33 | 109,710 | +0.16(+0.73%) |
Jul 29, 2022 | 22.25 | 22.25 | 22.07 | 22.16 | 142,312 | +0.00(+0.00%) |
Jul 28, 2022 | 22.25 | 22.25 | 22.10 | 22.16 | 332,733 | +0.04(+0.19%) |
Jul 27, 2022 | 22.12 | 22.22 | 22.07 | 22.12 | 71,090 | +0.02(+0.08%) |
Jul 26, 2022 | 22.13 | 22.20 | 22.06 | 22.10 | 108,102 | -0.02(-0.08%) |
Jul 25, 2022 | 22.10 | 22.12 | 22.04 | 22.12 | 85,551 | +0.05(+0.23%) |
Jul 22, 2022 | 22.14 | 22.22 | 22.05 | 22.07 | 86,356 | -0.04(-0.17%) |
Jul 21, 2022 | 22.12 | 22.16 | 22.08 | 22.11 | 149,391 | +0.00(+0.02%) |
Jul 20, 2022 | 22.16 | 22.25 | 22.04 | 22.10 | 144,693 | -0.05(-0.23%) |
Jul 19, 2022 | 22.12 | 22.16 | 22.08 | 22.16 | 78,280 | +0.03(+0.15%) |
Jul 18, 2022 | 22.07 | 22.20 | 22.04 | 22.12 | 50,948 | +0.12(+0.54%) |
Jul 15, 2022 | 22.07 | 22.21 | 21.99 | 22.00 | 264,494 | -0.07(-0.31%) |
Jul 14, 2022 | 22.08 | 22.67 | 22.01 | 22.07 | 57,891 | -0.09(-0.39%) |
Jul 13, 2022 | 22.05 | 22.16 | 21.90 | 22.16 | 126,853 | +0.08(+0.35%) |
Jul 12, 2022 | 22.04 | 22.11 | 22.01 | 22.08 | 245,054 | +0.09(+0.39%) |
Jul 11, 2022 | 22.04 | 22.10 | 21.97 | 21.99 | 51,426 | -0.05(-0.23%) |
Jul 08, 2022 | 22.08 | 22.16 | 21.90 | 22.04 | 178,953 | -0.07(-0.31%) |
Jul 07, 2022 | 22.12 | 22.13 | 21.92 | 22.11 | 52,622 | +0.05(+0.23%) |
Jul 06, 2022 | 21.94 | 22.16 | 21.94 | 22.06 | 215,445 | +0.10(+0.47%) |
Jul 05, 2022 | 21.97 | 22.07 | 21.82 | 21.96 | 137,440 | -0.01(-0.04%) |
Jul 01, 2022 | 21.92 | 22.11 | 21.92 | 21.97 | 23,677 | +0.09(+0.39%) |
Jun 30, 2022 | 22.11 | 22.21 | 21.82 | 21.88 | 2,537,599 | -0.22(-1.01%) |
Jun 29, 2022 | 22.12 | 22.20 | 22.02 | 22.10 | 531,885 | +0.00(+0.00%) |
Jun 28, 2022 | 22.16 | 22.36 | 22.04 | 22.10 | 418,332 | +0.05(+0.23%) |
Jun 27, 2022 | 22.32 | 22.46 | 21.85 | 22.05 | 603,994 | -0.27(-1.19%) |
Jun 24, 2022 | 22.35 | 22.53 | 22.26 | 22.32 | 413,370 | -0.03(-0.12%) |
Jun 23, 2022 | 22.38 | 22.46 | 22.28 | 22.34 | 170,917 | +0.01(+0.04%) |
Jun 22, 2022 | 22.34 | 22.67 | 22.25 | 22.34 | 407,173 | +0.00(+0.00%) |
Jun 21, 2022 | 22.13 | 22.78 | 21.94 | 22.34 | 217,245 | +0.35(+1.60%) |
Jun 17, 2022 | 21.82 | 22.07 | 21.62 | 21.98 | 147,422 | +0.17(+0.78%) |
Jun 16, 2022 | 21.79 | 21.95 | 21.57 | 21.81 | 626,831 | -0.13(-0.59%) |
Jun 15, 2022 | 21.47 | 22.06 | 21.47 | 21.94 | 354,994 | +0.29(+1.34%) |
Jun 14, 2022 | 21.54 | 21.73 | 21.35 | 21.65 | 670,716 | +0.26(+1.20%) |
Jun 13, 2022 | 21.39 | 0 | -0.47(-2.15%) | |||
Jun 10, 2022 | 22.04 | 22.19 | 21.86 | 21.86 | 696,667 | -0.30(-1.35%) |
Jun 09, 2022 | 22.13 | 22.25 | 22.13 | 22.16 | 593,692 | -0.04(-0.19%) |
Jun 08, 2022 | 22.25 | 22.34 | 22.03 | 22.21 | 371,303 | -0.06(-0.27%) |