Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 22.14 | 22.24 | 21.86 | 21.89 | 1,228,539 | -0.30(-1.37%) |
Aug 30, 2022 | 22.20 | 22.28 | 22.00 | 22.19 | 582,858 | +0.06(+0.29%) |
Aug 29, 2022 | 22.21 | 22.36 | 22.08 | 22.13 | 1,514,869 | -0.25(-1.11%) |
Aug 26, 2022 | 22.39 | 22.53 | 22.29 | 22.38 | 1,350,913 | -0.10(-0.45%) |
Aug 25, 2022 | 22.23 | 22.57 | 22.21 | 22.48 | 2,449,148 | +0.29(+1.33%) |
Aug 24, 2022 | 22.20 | 22.24 | 22.11 | 22.18 | 2,595,045 | -0.08(-0.37%) |
Aug 23, 2022 | 22.18 | 22.41 | 22.15 | 22.26 | 1,133,700 | +0.05(+0.21%) |
Aug 22, 2022 | 22.32 | 22.33 | 22.19 | 22.22 | 233,432 | -0.20(-0.90%) |
Aug 19, 2022 | 22.51 | 22.51 | 22.35 | 22.42 | 663,830 | -0.38(-1.65%) |
Aug 18, 2022 | 22.82 | 22.91 | 22.78 | 22.80 | 409,520 | +0.06(+0.28%) |
Aug 17, 2022 | 22.80 | 22.88 | 22.67 | 22.73 | 1,022,968 | -0.29(-1.24%) |
Aug 16, 2022 | 23.01 | 23.05 | 22.82 | 23.02 | 225,558 | -0.09(-0.40%) |
Aug 15, 2022 | 23.20 | 23.29 | 23.10 | 23.11 | 467,423 | -0.06(-0.28%) |
Aug 12, 2022 | 22.87 | 23.17 | 22.87 | 23.17 | 415,420 | +0.40(+1.78%) |
Aug 11, 2022 | 23.23 | 23.42 | 22.76 | 22.77 | 721,576 | -0.41(-1.78%) |
Aug 10, 2022 | 23.01 | 23.26 | 23.01 | 23.18 | 1,687,043 | +0.29(+1.24%) |
Aug 09, 2022 | 22.93 | 22.98 | 22.86 | 22.90 | 374,206 | -0.14(-0.60%) |
Aug 08, 2022 | 23.07 | 23.17 | 23.02 | 23.04 | 781,007 | +0.12(+0.52%) |
Aug 05, 2022 | 22.91 | 22.92 | 22.69 | 22.92 | 588,609 | -0.39(-1.66%) |
Aug 04, 2022 | 23.29 | 23.31 | 23.10 | 23.30 | 3,167,936 | -0.04(-0.16%) |
Aug 03, 2022 | 22.95 | 23.36 | 22.87 | 23.34 | 1,078,921 | +0.40(+1.72%) |
Aug 02, 2022 | 23.28 | 23.44 | 22.94 | 22.95 | 5,149,345 | -0.36(-1.54%) |
Aug 01, 2022 | 23.18 | 23.37 | 23.15 | 23.30 | 1,674,310 | +0.12(+0.53%) |
Jul 29, 2022 | 23.10 | 23.34 | 23.05 | 23.18 | 750,991 | +0.08(+0.36%) |
Jul 28, 2022 | 23.09 | 23.18 | 23.00 | 23.10 | 2,599,294 | +0.17(+0.76%) |
Jul 27, 2022 | 22.92 | 23.12 | 22.90 | 22.92 | 3,325,091 | +0.16(+0.68%) |
Jul 26, 2022 | 22.85 | 22.90 | 22.73 | 22.77 | 2,279,738 | +0.02(+0.08%) |
Jul 25, 2022 | 22.80 | 22.85 | 22.66 | 22.75 | 1,414,694 | -0.29(-1.27%) |
Jul 22, 2022 | 23.08 | 23.24 | 22.92 | 23.04 | 387,211 | +0.24(+1.04%) |
Jul 21, 2022 | 22.50 | 22.82 | 22.50 | 22.80 | 2,012,079 | +0.37(+1.63%) |
Jul 20, 2022 | 22.59 | 22.61 | 22.40 | 22.44 | 567,451 | -0.02(-0.08%) |
Jul 19, 2022 | 22.38 | 22.48 | 22.26 | 22.46 | 1,418,722 | +0.11(+0.49%) |
Jul 18, 2022 | 22.52 | 22.54 | 22.30 | 22.35 | 2,107,843 | -0.24(-1.05%) |
Jul 15, 2022 | 22.40 | 22.68 | 22.40 | 22.58 | 3,218,515 | +0.26(+1.15%) |
Jul 14, 2022 | 22.17 | 22.41 | 22.08 | 22.33 | 3,392,979 | -0.22(-0.98%) |
Jul 13, 2022 | 21.96 | 22.55 | 21.94 | 22.55 | 2,271,814 | +0.31(+1.40%) |
Jul 12, 2022 | 22.34 | 22.48 | 22.24 | 22.24 | 2,190,012 | +0.03(+0.12%) |
Jul 11, 2022 | 22.23 | 22.34 | 22.15 | 22.21 | 381,982 | +0.14(+0.62%) |
Jul 08, 2022 | 22.03 | 22.09 | 21.98 | 22.07 | 462,591 | -0.05(-0.25%) |
Jul 07, 2022 | 22.28 | 22.35 | 22.08 | 22.13 | 1,770,371 | -0.04(-0.17%) |
Jul 06, 2022 | 22.39 | 22.43 | 22.13 | 22.16 | 915,936 | -0.11(-0.49%) |
Jul 05, 2022 | 22.33 | 22.36 | 22.22 | 22.27 | 3,942,997 | -0.01(-0.04%) |
Jul 01, 2022 | 22.20 | 22.44 | 22.12 | 22.28 | 1,583,618 | +0.29(+1.31%) |
Jun 30, 2022 | 21.92 | 22.13 | 21.90 | 21.99 | 1,783,771 | +0.05(+0.25%) |
Jun 29, 2022 | 21.75 | 21.94 | 21.73 | 21.94 | 1,686,810 | +0.20(+0.92%) |
Jun 28, 2022 | 21.66 | 21.76 | 21.57 | 21.74 | 1,239,969 | +0.02(+0.08%) |
Jun 27, 2022 | 21.88 | 21.91 | 21.71 | 21.72 | 1,970,745 | -0.32(-1.45%) |
Jun 24, 2022 | 21.99 | 22.22 | 21.99 | 22.04 | 1,768,239 | +0.00(+0.00%) |
Jun 23, 2022 | 21.92 | 22.27 | 21.90 | 22.04 | 1,326,637 | +0.23(+1.05%) |
Jun 22, 2022 | 21.88 | 21.94 | 21.80 | 21.81 | 1,946,421 | +0.26(+1.23%) |
Jun 21, 2022 | 21.75 | 21.89 | 21.51 | 21.55 | 1,599,785 | -0.39(-1.79%) |
Jun 17, 2022 | 21.94 | 22.03 | 21.75 | 21.94 | 1,789,132 | +0.07(+0.33%) |
Jun 16, 2022 | 21.34 | 21.89 | 21.28 | 21.87 | 3,759,249 | +0.06(+0.29%) |
Jun 15, 2022 | 21.73 | 21.84 | 21.48 | 21.80 | 2,244,986 | +0.40(+1.88%) |
Jun 14, 2022 | 21.69 | 21.75 | 21.33 | 21.40 | 3,979,392 | -0.13(-0.59%) |
Jun 13, 2022 | 21.64 | 21.73 | 21.27 | 21.53 | 3,337,872 | -0.70(-3.16%) |
Jun 10, 2022 | 22.35 | 22.56 | 21.99 | 22.23 | 3,447,281 | -0.21(-0.94%) |
Jun 09, 2022 | 22.58 | 22.63 | 22.42 | 22.44 | 1,654,787 | -0.17(-0.77%) |
Jun 08, 2022 | 22.75 | 22.83 | 22.60 | 22.62 | 1,104,312 | -0.21(-0.92%) |
Jun 07, 2022 | 22.70 | 22.92 | 22.68 | 22.83 | 2,765,766 | +0.21(+0.93%) |
Jun 06, 2022 | 22.84 | 22.87 | 22.57 | 22.62 | 822,150 | -0.24(-1.04%) |
Jun 03, 2022 | 22.72 | 22.87 | 22.69 | 22.85 | 1,782,692 | -0.11(-0.48%) |
Jun 02, 2022 | 23.01 | 23.01 | 22.76 | 22.96 | 3,608,422 | +0.03(+0.12%) |