Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.27 | 20.27 | 20.18 | 20.24 | 206,256 | -0.02(-0.11%) |
Aug 30, 2022 | 20.30 | 20.33 | 20.27 | 20.27 | 643 | -0.05(-0.25%) |
Aug 29, 2022 | 20.37 | 20.37 | 20.30 | 20.32 | 4,930 | -0.02(-0.12%) |
Aug 26, 2022 | 20.36 | 20.36 | 20.33 | 20.34 | 25,007 | -0.08(-0.39%) |
Aug 25, 2022 | 20.37 | 20.42 | 20.36 | 20.42 | 5,631 | +0.08(+0.38%) |
Aug 24, 2022 | 20.36 | 20.37 | 20.34 | 20.34 | 747 | -0.03(-0.15%) |
Aug 23, 2022 | 20.39 | 20.39 | 20.37 | 20.38 | 1,759 | +0.01(+0.06%) |
Aug 22, 2022 | 20.43 | 20.43 | 20.34 | 20.36 | 34,721 | -0.11(-0.53%) |
Aug 19, 2022 | 20.48 | 20.49 | 20.44 | 20.47 | 6,336 | -0.05(-0.27%) |
Aug 18, 2022 | 20.53 | 20.53 | 20.52 | 20.53 | 2,180 | +0.00(+0.02%) |
Aug 17, 2022 | 20.51 | 20.53 | 20.51 | 20.52 | 79,704 | -0.07(-0.33%) |
Aug 16, 2022 | 20.59 | 20.59 | 20.57 | 20.59 | 1,721 | -0.02(-0.09%) |
Aug 15, 2022 | 20.62 | 20.62 | 20.61 | 20.61 | 4,475 | -0.01(-0.07%) |
Aug 12, 2022 | 20.61 | 20.63 | 20.61 | 20.62 | 24,063 | +0.06(+0.29%) |
Aug 11, 2022 | 20.58 | 20.58 | 20.56 | 20.56 | 875 | +0.00(+0.00%) |
Aug 10, 2022 | 20.54 | 20.58 | 20.53 | 20.56 | 54,508 | +0.09(+0.44%) |
Aug 09, 2022 | 20.47 | 20.47 | 20.47 | 20.47 | 304 | -0.02(-0.11%) |
Aug 08, 2022 | 20.52 | 20.52 | 20.49 | 20.49 | 160 | +0.04(+0.18%) |
Aug 05, 2022 | 20.44 | 20.48 | 20.43 | 20.46 | 30,283 | -0.03(-0.17%) |
Aug 04, 2022 | 20.48 | 20.52 | 20.48 | 20.49 | 1,078 | +0.02(+0.08%) |
Aug 03, 2022 | 20.39 | 20.48 | 20.39 | 20.48 | 27,735 | +0.02(+0.11%) |
Aug 02, 2022 | 20.53 | 20.53 | 20.45 | 20.45 | 28,034 | -0.03(-0.13%) |
Aug 01, 2022 | 20.42 | 20.53 | 20.42 | 20.48 | 8,208 | +0.03(+0.15%) |
Jul 29, 2022 | 20.48 | 20.48 | 20.45 | 20.45 | 956 | +0.00(+0.02%) |
Jul 28, 2022 | 20.35 | 20.44 | 20.35 | 20.44 | 13,973 | +0.09(+0.42%) |
Jul 27, 2022 | 20.33 | 20.38 | 20.29 | 20.36 | 233,711 | +0.09(+0.45%) |
Jul 26, 2022 | 20.25 | 20.31 | 20.25 | 20.27 | 33,288 | -0.00(-0.02%) |
Jul 25, 2022 | 20.24 | 20.31 | 20.24 | 20.27 | 14,641 | +0.00(+0.00%) |
Jul 22, 2022 | 20.28 | 20.29 | 20.25 | 20.27 | 36,696 | +0.09(+0.45%) |
Jul 21, 2022 | 20.14 | 20.18 | 20.14 | 20.18 | 76,935 | +0.11(+0.56%) |
Jul 20, 2022 | 20.07 | 20.08 | 20.05 | 20.07 | 56,019 | +0.04(+0.18%) |
Jul 19, 2022 | 20.03 | 20.05 | 20.00 | 20.04 | 10,424 | +0.05(+0.27%) |
Jul 18, 2022 | 19.96 | 20.03 | 19.93 | 19.98 | 14,563 | +0.02(+0.09%) |
Jul 15, 2022 | 19.97 | 19.97 | 19.94 | 19.96 | 25,991 | +0.02(+0.09%) |
Jul 14, 2022 | 19.86 | 19.94 | 19.86 | 19.94 | 1,290 | -0.03(-0.16%) |
Jul 13, 2022 | 19.94 | 19.99 | 19.93 | 19.98 | 6,759 | +0.00(+0.02%) |
Jul 12, 2022 | 20.03 | 20.03 | 19.97 | 19.97 | 6,684 | +0.04(+0.18%) |
Jul 11, 2022 | 19.93 | 19.98 | 19.92 | 19.94 | 55,215 | -0.05(-0.27%) |
Jul 08, 2022 | 19.98 | 19.98 | 19.98 | 19.99 | 4,490 | +0.01(+0.05%) |
Jul 07, 2022 | 19.98 | 19.99 | 19.98 | 19.98 | 2,872 | +0.01(+0.06%) |
Jul 06, 2022 | 19.99 | 20.02 | 19.97 | 19.97 | 4,639 | -0.04(-0.20%) |
Jul 05, 2022 | 19.98 | 20.02 | 19.95 | 20.01 | 62,119 | +0.00(+0.00%) |
Jul 01, 2022 | 19.96 | 20.01 | 19.96 | 20.01 | 18,673 | +0.10(+0.50%) |
Jun 30, 2022 | 20.20 | 20.20 | 19.88 | 19.91 | 30,096 | -0.05(-0.27%) |
Jun 29, 2022 | 19.92 | 19.98 | 19.92 | 19.96 | 7,155 | +0.02(+0.09%) |
Jun 28, 2022 | 19.99 | 20.01 | 19.95 | 19.95 | 9,687 | -0.10(-0.50%) |
Jun 27, 2022 | 20.05 | 20.07 | 20.00 | 20.04 | 43,702 | -0.02(-0.11%) |
Jun 24, 2022 | 20.10 | 20.11 | 20.05 | 20.07 | 11,263 | -0.02(-0.11%) |
Jun 23, 2022 | 20.11 | 20.11 | 20.08 | 20.09 | 3,271 | +0.03(+0.16%) |
Jun 22, 2022 | 20.07 | 20.07 | 20.06 | 20.06 | 1,782 | +0.04(+0.18%) |
Jun 21, 2022 | 20.08 | 20.08 | 20.01 | 20.02 | 18,554 | -0.03(-0.16%) |
Jun 17, 2022 | 20.03 | 20.07 | 20.03 | 20.05 | 14,824 | -0.04(-0.18%) |
Jun 16, 2022 | 19.97 | 20.11 | 19.97 | 20.09 | 21,026 | +0.05(+0.27%) |
Jun 15, 2022 | 20.08 | 20.10 | 20.03 | 20.03 | 9,991 | +0.05(+0.25%) |
Jun 14, 2022 | 20.07 | 20.07 | 19.94 | 19.99 | 14,323 | -0.04(-0.20%) |
Jun 13, 2022 | 20.27 | 20.27 | 20.03 | 20.03 | 181,018 | -0.35(-1.70%) |
Jun 10, 2022 | 20.42 | 20.42 | 20.37 | 20.37 | 1,657 | -0.09(-0.46%) |
Jun 09, 2022 | 20.52 | 20.52 | 20.47 | 20.47 | 4,986 | -0.08(-0.37%) |
Jun 08, 2022 | 20.54 | 20.54 | 20.50 | 20.54 | 819 | -0.03(-0.15%) |
Jun 07, 2022 | 20.59 | 20.65 | 20.51 | 20.57 | 32,824 | -0.02(-0.09%) |
Jun 06, 2022 | 20.64 | 20.65 | 20.57 | 20.59 | 36,386 | -0.00(-0.02%) |
Jun 03, 2022 | 20.65 | 20.65 | 20.60 | 20.60 | 93,668 | +0.02(+0.11%) |
Jun 02, 2022 | 20.58 | 20.58 | 20.57 | 20.57 | 3,712 | -0.03(-0.15%) |