Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 22.57 | 22.62 | 22.57 | 22.61 | 210,359 | +0.02(+0.08%) |
Aug 30, 2022 | 22.62 | 22.62 | 22.57 | 22.59 | 416,812 | -0.01(-0.04%) |
Aug 29, 2022 | 22.61 | 22.63 | 22.56 | 22.60 | 512,821 | +0.02(+0.08%) |
Aug 26, 2022 | 22.56 | 22.59 | 22.55 | 22.58 | 132,963 | +0.00(+0.00%) |
Aug 25, 2022 | 22.55 | 22.60 | 22.55 | 22.58 | 377,068 | +0.05(+0.20%) |
Aug 24, 2022 | 22.55 | 22.57 | 22.54 | 22.54 | 282,527 | -0.04(-0.16%) |
Aug 23, 2022 | 22.54 | 22.57 | 22.54 | 22.57 | 265,421 | +0.05(+0.24%) |
Aug 22, 2022 | 22.51 | 22.56 | 22.51 | 22.52 | 379,078 | -0.03(-0.12%) |
Aug 19, 2022 | 22.55 | 22.61 | 22.55 | 22.55 | 304,457 | -0.01(-0.06%) |
Aug 18, 2022 | 22.58 | 22.58 | 22.55 | 22.56 | 291,641 | +0.00(+0.02%) |
Aug 17, 2022 | 22.53 | 22.56 | 22.51 | 22.55 | 318,806 | +0.05(+0.20%) |
Aug 16, 2022 | 22.51 | 22.54 | 22.49 | 22.51 | 271,978 | -0.02(-0.08%) |
Aug 15, 2022 | 22.50 | 22.54 | 22.50 | 22.53 | 1,518,986 | +0.01(+0.04%) |
Aug 12, 2022 | 22.48 | 22.52 | 22.48 | 22.52 | 158,412 | +0.02(+0.08%) |
Aug 11, 2022 | 22.48 | 22.53 | 22.46 | 22.50 | 373,240 | +0.04(+0.16%) |
Aug 10, 2022 | 22.49 | 22.50 | 22.45 | 22.46 | 244,181 | +0.01(+0.04%) |
Aug 09, 2022 | 22.45 | 22.48 | 22.45 | 22.45 | 299,665 | +0.02(+0.08%) |
Aug 08, 2022 | 22.45 | 22.47 | 22.41 | 22.44 | 754,293 | +0.01(+0.04%) |
Aug 05, 2022 | 22.45 | 22.46 | 22.43 | 22.43 | 297,199 | -0.01(-0.04%) |
Aug 04, 2022 | 22.45 | 22.46 | 22.43 | 22.44 | 150,355 | -0.01(-0.04%) |
Aug 03, 2022 | 22.43 | 22.45 | 22.43 | 22.45 | 152,983 | +0.04(+0.16%) |
Aug 02, 2022 | 22.42 | 22.44 | 22.41 | 22.41 | 196,904 | +0.00(+0.00%) |
Aug 01, 2022 | 22.40 | 22.44 | 22.40 | 22.41 | 243,880 | +0.01(+0.03%) |
Jul 29, 2022 | 22.38 | 22.42 | 22.36 | 22.40 | 907,695 | +0.00(+0.00%) |
Jul 28, 2022 | 22.38 | 22.40 | 22.36 | 22.40 | 182,725 | +0.07(+0.32%) |
Jul 27, 2022 | 22.28 | 22.37 | 22.28 | 22.33 | 147,876 | +0.04(+0.16%) |
Jul 26, 2022 | 22.34 | 22.36 | 22.28 | 22.29 | 305,515 | -0.06(-0.28%) |
Jul 25, 2022 | 22.36 | 22.48 | 22.30 | 22.36 | 464,421 | +0.02(+0.08%) |
Jul 22, 2022 | 22.31 | 22.36 | 22.28 | 22.34 | 557,460 | +0.03(+0.12%) |
Jul 21, 2022 | 22.35 | 22.37 | 22.29 | 22.31 | 452,574 | -0.03(-0.12%) |
Jul 20, 2022 | 22.38 | 22.47 | 22.28 | 22.34 | 423,587 | -0.02(-0.08%) |
Jul 19, 2022 | 22.29 | 22.38 | 22.29 | 22.36 | 842,696 | +0.05(+0.24%) |
Jul 18, 2022 | 22.29 | 22.37 | 22.29 | 22.30 | 140,614 | +0.02(+0.08%) |
Jul 15, 2022 | 22.35 | 22.35 | 22.25 | 22.28 | 477,308 | -0.04(-0.16%) |
Jul 14, 2022 | 22.24 | 22.34 | 22.24 | 22.32 | 293,290 | +0.04(+0.16%) |
Jul 13, 2022 | 22.16 | 22.33 | 22.16 | 22.28 | 488,611 | +0.04(+0.16%) |
Jul 12, 2022 | 22.28 | 22.32 | 22.24 | 22.25 | 598,333 | -0.05(-0.20%) |
Jul 11, 2022 | 22.28 | 22.31 | 22.25 | 22.29 | 320,903 | -0.02(-0.08%) |
Jul 08, 2022 | 22.35 | 22.35 | 22.30 | 22.31 | 213,343 | -0.05(-0.24%) |
Jul 07, 2022 | 22.38 | 22.38 | 22.26 | 22.37 | 811,326 | +0.03(+0.12%) |
Jul 06, 2022 | 22.35 | 22.36 | 22.27 | 22.34 | 557,939 | +0.00(+0.00%) |
Jul 05, 2022 | 22.29 | 22.36 | 22.27 | 22.34 | 169,448 | +0.03(+0.12%) |
Jul 01, 2022 | 22.28 | 22.31 | 22.28 | 22.31 | 144,509 | +0.00(+0.02%) |
Jun 30, 2022 | 22.43 | 22.43 | 22.28 | 22.31 | 868,060 | -0.10(-0.44%) |
Jun 29, 2022 | 22.42 | 22.42 | 22.40 | 22.41 | 687,739 | +0.00(+0.00%) |
Jun 28, 2022 | 22.38 | 22.44 | 22.38 | 22.41 | 2,644,144 | +0.01(+0.04%) |
Jun 27, 2022 | 22.40 | 22.44 | 22.40 | 22.40 | 457,873 | +0.00(+0.00%) |
Jun 24, 2022 | 22.36 | 22.42 | 22.36 | 22.40 | 641,059 | +0.03(+0.12%) |
Jun 23, 2022 | 22.26 | 22.40 | 22.26 | 22.37 | 818,898 | +0.07(+0.32%) |
Jun 22, 2022 | 22.33 | 22.33 | 22.28 | 22.30 | 620,488 | -0.02(-0.08%) |
Jun 21, 2022 | 22.26 | 22.34 | 22.26 | 22.32 | 706,146 | +0.03(+0.12%) |
Jun 17, 2022 | 22.13 | 22.30 | 22.13 | 22.29 | 2,613,961 | +0.14(+0.65%) |
Jun 16, 2022 | 22.15 | 22.22 | 22.09 | 22.15 | 915,880 | -0.05(-0.20%) |
Jun 15, 2022 | 22.35 | 22.39 | 22.18 | 22.19 | 875,328 | -0.19(-0.85%) |
Jun 14, 2022 | 22.39 | 22.41 | 22.35 | 22.38 | 432,526 | +0.04(+0.16%) |
Jun 13, 2022 | 22.44 | 22.44 | 22.34 | 22.34 | 387,235 | -0.11(-0.48%) |
Jun 10, 2022 | 22.49 | 22.49 | 22.45 | 22.45 | 244,191 | -0.03(-0.12%) |
Jun 09, 2022 | 22.52 | 22.53 | 22.44 | 22.48 | 935,968 | -0.03(-0.14%) |
Jun 08, 2022 | 22.53 | 22.54 | 22.51 | 22.51 | 203,838 | -0.03(-0.14%) |
Jun 07, 2022 | 22.53 | 22.55 | 22.52 | 22.54 | 186,779 | -0.01(-0.04%) |
Jun 06, 2022 | 22.53 | 22.55 | 22.53 | 22.55 | 294,305 | +0.02(+0.08%) |
Jun 03, 2022 | 22.53 | 22.53 | 22.52 | 22.53 | 347,746 | -0.01(-0.04%) |
Jun 02, 2022 | 22.51 | 22.57 | 22.51 | 22.54 | 699,981 | +0.05(+0.20%) |