Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 21.01 | 21.08 | 20.86 | 20.86 | 18,531 | +0.01(+0.05%) |
Aug 30, 2022 | 20.94 | 20.94 | 20.82 | 20.85 | 14,740 | -0.22(-1.05%) |
Aug 29, 2022 | 21.10 | 21.12 | 21.05 | 21.07 | 15,067 | -0.18(-0.86%) |
Aug 26, 2022 | 21.59 | 21.59 | 21.22 | 21.26 | 22,673 | -0.24(-1.12%) |
Aug 25, 2022 | 21.28 | 21.54 | 21.28 | 21.50 | 33,143 | +0.23(+1.09%) |
Aug 24, 2022 | 21.20 | 21.31 | 21.19 | 21.27 | 36,849 | -0.04(-0.18%) |
Aug 23, 2022 | 21.29 | 21.33 | 21.24 | 21.31 | 17,057 | +0.12(+0.59%) |
Aug 22, 2022 | 21.13 | 21.19 | 21.11 | 21.18 | 25,791 | -0.12(-0.56%) |
Aug 19, 2022 | 21.30 | 21.34 | 21.27 | 21.30 | 17,243 | -0.28(-1.31%) |
Aug 18, 2022 | 21.60 | 21.66 | 21.52 | 21.58 | 48,385 | -0.25(-1.15%) |
Aug 17, 2022 | 21.70 | 21.83 | 21.67 | 21.83 | 15,659 | +0.09(+0.40%) |
Aug 16, 2022 | 21.60 | 21.81 | 21.60 | 21.75 | 47,799 | +0.03(+0.13%) |
Aug 15, 2022 | 21.52 | 21.76 | 21.52 | 21.72 | 58,140 | -0.16(-0.75%) |
Aug 12, 2022 | 21.55 | 21.88 | 21.55 | 21.88 | 16,283 | +0.35(+1.61%) |
Aug 11, 2022 | 21.66 | 21.77 | 21.48 | 21.54 | 10,834 | +0.07(+0.31%) |
Aug 10, 2022 | 21.40 | 21.52 | 21.34 | 21.47 | 16,194 | +0.14(+0.68%) |
Aug 09, 2022 | 21.33 | 21.33 | 21.22 | 21.32 | 8,691 | +0.01(+0.04%) |
Aug 08, 2022 | 21.41 | 21.42 | 21.26 | 21.31 | 18,467 | -0.02(-0.09%) |
Aug 05, 2022 | 21.18 | 21.33 | 21.15 | 21.33 | 16,598 | +0.17(+0.82%) |
Aug 04, 2022 | 21.13 | 21.17 | 21.09 | 21.16 | 10,031 | +0.27(+1.29%) |
Aug 03, 2022 | 20.96 | 21.04 | 20.84 | 20.89 | 12,972 | -0.12(-0.55%) |
Aug 02, 2022 | 20.97 | 21.11 | 20.92 | 21.01 | 11,699 | -0.04(-0.18%) |
Aug 01, 2022 | 21.11 | 21.17 | 21.05 | 21.05 | 29,662 | -0.26(-1.24%) |
Jul 29, 2022 | 21.08 | 21.31 | 21.08 | 21.31 | 29,625 | +0.08(+0.39%) |
Jul 28, 2022 | 21.22 | 21.41 | 21.10 | 21.23 | 12,593 | +0.00(+0.02%) |
Jul 27, 2022 | 21.02 | 21.27 | 20.97 | 21.22 | 24,001 | +0.25(+1.22%) |
Jul 26, 2022 | 20.97 | 20.97 | 20.79 | 20.97 | 15,528 | +0.06(+0.28%) |
Jul 25, 2022 | 21.00 | 21.05 | 20.91 | 20.91 | 62,209 | -0.10(-0.46%) |
Jul 22, 2022 | 21.02 | 21.02 | 20.83 | 21.01 | 26,708 | +0.01(+0.05%) |
Jul 21, 2022 | 20.89 | 21.11 | 20.89 | 21.00 | 17,936 | +0.01(+0.05%) |
Jul 20, 2022 | 20.83 | 20.99 | 20.82 | 20.99 | 45,181 | +0.01(+0.05%) |
Jul 19, 2022 | 20.91 | 21.05 | 20.89 | 20.98 | 36,783 | +0.37(+1.77%) |
Jul 18, 2022 | 20.91 | 20.93 | 20.61 | 20.61 | 55,021 | +0.01(+0.05%) |
Jul 15, 2022 | 20.37 | 20.68 | 20.37 | 20.60 | 207,819 | +0.14(+0.70%) |
Jul 14, 2022 | 20.40 | 20.52 | 20.31 | 20.46 | 21,252 | -0.13(-0.63%) |
Jul 13, 2022 | 20.42 | 20.69 | 20.40 | 20.59 | 24,903 | -0.01(-0.07%) |
Jul 12, 2022 | 20.66 | 20.70 | 20.54 | 20.60 | 25,779 | -0.09(-0.42%) |
Jul 11, 2022 | 20.84 | 20.94 | 20.69 | 20.69 | 28,329 | -0.58(-2.71%) |
Jul 08, 2022 | 21.17 | 21.33 | 21.15 | 21.27 | 44,432 | +0.05(+0.23%) |
Jul 07, 2022 | 21.19 | 21.25 | 21.18 | 21.22 | 12,315 | +0.51(+2.46%) |
Jul 06, 2022 | 20.76 | 20.82 | 20.63 | 20.71 | 48,475 | -0.11(-0.51%) |
Jul 05, 2022 | 20.62 | 20.81 | 20.49 | 20.81 | 25,896 | -0.26(-1.23%) |
Jul 01, 2022 | 21.05 | 21.09 | 20.90 | 21.07 | 15,512 | -0.28(-1.31%) |
Jun 30, 2022 | 21.01 | 21.35 | 21.01 | 21.35 | 23,327 | +0.01(+0.04%) |
Jun 29, 2022 | 21.45 | 21.47 | 21.32 | 21.34 | 11,542 | -0.13(-0.63%) |
Jun 28, 2022 | 21.73 | 21.81 | 21.44 | 21.48 | 28,063 | -0.12(-0.53%) |
Jun 27, 2022 | 21.58 | 21.68 | 21.56 | 21.59 | 133,424 | +0.01(+0.04%) |
Jun 24, 2022 | 21.30 | 21.58 | 21.30 | 21.58 | 26,302 | +0.49(+2.33%) |
Jun 23, 2022 | 21.15 | 21.16 | 20.98 | 21.09 | 23,004 | -0.04(-0.18%) |
Jun 22, 2022 | 21.01 | 21.17 | 21.01 | 21.13 | 21,741 | -0.33(-1.53%) |
Jun 21, 2022 | 21.43 | 21.55 | 21.43 | 21.46 | 29,433 | +0.20(+0.93%) |
Jun 17, 2022 | 21.24 | 21.26 | 20.99 | 21.26 | 52,860 | +0.11(+0.51%) |
Jun 16, 2022 | 21.14 | 21.19 | 21.01 | 21.15 | 14,304 | -0.67(-3.08%) |
Jun 15, 2022 | 21.55 | 21.93 | 21.55 | 21.83 | 17,956 | +0.15(+0.69%) |
Jun 14, 2022 | 21.63 | 21.68 | 21.42 | 21.68 | 17,301 | +0.28(+1.30%) |
Jun 13, 2022 | 21.57 | 21.62 | 21.33 | 21.40 | 27,886 | -0.70(-3.17%) |
Jun 10, 2022 | 22.17 | 22.20 | 21.99 | 22.10 | 39,138 | -0.22(-0.97%) |
Jun 09, 2022 | 22.64 | 22.64 | 22.23 | 22.32 | 15,119 | -0.42(-1.86%) |
Jun 08, 2022 | 22.87 | 22.87 | 22.69 | 22.74 | 61,606 | -0.09(-0.41%) |
Jun 07, 2022 | 22.65 | 22.83 | 22.65 | 22.83 | 20,299 | +0.07(+0.33%) |
Jun 06, 2022 | 23.01 | 23.01 | 22.69 | 22.76 | 12,355 | +0.08(+0.33%) |
Jun 03, 2022 | 22.97 | 22.97 | 22.63 | 22.68 | 29,112 | -0.43(-1.87%) |
Jun 02, 2022 | 22.91 | 23.11 | 22.85 | 23.11 | 26,781 | +0.32(+1.40%) |