Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 19.36 | 19.55 | 19.30 | 19.32 | 19,028 | -0.04(-0.21%) |
Aug 30, 2022 | 19.56 | 19.64 | 19.31 | 19.36 | 42,069 | -0.17(-0.85%) |
Aug 29, 2022 | 19.61 | 19.70 | 19.47 | 19.53 | 30,352 | -0.24(-1.20%) |
Aug 26, 2022 | 20.33 | 20.33 | 19.71 | 19.76 | 45,017 | -0.52(-2.55%) |
Aug 25, 2022 | 20.18 | 20.28 | 20.02 | 20.28 | 23,987 | +0.14(+0.70%) |
Aug 24, 2022 | 19.89 | 20.14 | 19.89 | 20.14 | 41,246 | +0.10(+0.48%) |
Aug 23, 2022 | 19.98 | 20.10 | 19.96 | 20.04 | 60,889 | -0.05(-0.26%) |
Aug 22, 2022 | 20.31 | 20.31 | 20.04 | 20.10 | 62,072 | -0.32(-1.59%) |
Aug 19, 2022 | 20.43 | 20.44 | 20.32 | 20.42 | 61,414 | -0.03(-0.13%) |
Aug 18, 2022 | 20.40 | 20.46 | 20.39 | 20.45 | 18,486 | +0.09(+0.43%) |
Aug 17, 2022 | 20.44 | 20.46 | 20.36 | 20.36 | 54,564 | -0.10(-0.47%) |
Aug 16, 2022 | 20.49 | 20.49 | 20.39 | 20.46 | 48,271 | +0.00(+0.00%) |
Aug 15, 2022 | 20.50 | 20.50 | 20.40 | 20.46 | 48,701 | +0.00(+0.00%) |
Aug 12, 2022 | 20.60 | 20.60 | 20.45 | 20.46 | 22,252 | +0.01(+0.04%) |
Aug 11, 2022 | 20.48 | 20.52 | 20.32 | 20.45 | 58,797 | +0.00(+0.00%) |
Aug 10, 2022 | 20.48 | 20.48 | 20.39 | 20.45 | 73,501 | +0.10(+0.51%) |
Aug 09, 2022 | 20.40 | 20.41 | 20.34 | 20.34 | 30,097 | -0.05(-0.23%) |
Aug 08, 2022 | 20.42 | 20.42 | 20.33 | 20.39 | 52,593 | +0.06(+0.28%) |
Aug 05, 2022 | 20.38 | 20.39 | 20.32 | 20.33 | 23,964 | +0.02(+0.09%) |
Aug 04, 2022 | 20.40 | 20.40 | 20.32 | 20.32 | 42,672 | +0.03(+0.13%) |
Aug 03, 2022 | 20.35 | 20.39 | 20.29 | 20.29 | 82,045 | +0.06(+0.30%) |
Aug 02, 2022 | 20.36 | 20.36 | 20.23 | 20.23 | 22,734 | -0.08(-0.39%) |
Aug 01, 2022 | 20.39 | 20.39 | 20.29 | 20.31 | 35,249 | +0.03(+0.17%) |
Jul 29, 2022 | 20.08 | 20.36 | 20.08 | 20.27 | 64,024 | +0.01(+0.04%) |
Jul 28, 2022 | 20.27 | 20.32 | 20.16 | 20.26 | 38,181 | +0.10(+0.48%) |
Jul 27, 2022 | 20.19 | 20.23 | 20.03 | 20.17 | 58,481 | +0.11(+0.57%) |
Jul 26, 2022 | 20.17 | 20.17 | 20.05 | 20.05 | 56,744 | -0.05(-0.26%) |
Jul 25, 2022 | 20.23 | 20.23 | 20.09 | 20.11 | 33,387 | +0.01(+0.04%) |
Jul 22, 2022 | 20.20 | 20.20 | 20.08 | 20.10 | 23,186 | -0.03(-0.13%) |
Jul 21, 2022 | 20.05 | 20.16 | 19.97 | 20.12 | 23,756 | +0.09(+0.44%) |
Jul 20, 2022 | 20.05 | 20.10 | 19.94 | 20.04 | 47,023 | +0.09(+0.44%) |
Jul 19, 2022 | 19.96 | 19.96 | 19.85 | 19.95 | 32,402 | +0.19(+0.97%) |
Jul 18, 2022 | 20.26 | 20.26 | 19.76 | 19.76 | 58,149 | -0.18(-0.90%) |
Jul 15, 2022 | 20.22 | 20.22 | 19.85 | 19.94 | 67,608 | +0.12(+0.61%) |
Jul 14, 2022 | 19.71 | 19.86 | 19.70 | 19.82 | 66,218 | +0.10(+0.48%) |
Jul 13, 2022 | 19.87 | 19.87 | 19.72 | 19.72 | 29,095 | -0.03(-0.13%) |
Jul 12, 2022 | 19.85 | 19.85 | 19.75 | 19.75 | 20,310 | -0.05(-0.26%) |
Jul 11, 2022 | 19.93 | 19.93 | 19.75 | 19.80 | 19,820 | -0.03(-0.13%) |
Jul 08, 2022 | 19.67 | 19.83 | 19.67 | 19.83 | 17,046 | +0.17(+0.88%) |
Jul 07, 2022 | 19.83 | 19.83 | 19.65 | 19.65 | 26,026 | -0.04(-0.21%) |
Jul 06, 2022 | 19.82 | 19.82 | 19.66 | 19.69 | 25,827 | +0.06(+0.29%) |
Jul 05, 2022 | 19.74 | 19.74 | 19.57 | 19.64 | 26,753 | -0.03(-0.13%) |
Jul 01, 2022 | 19.54 | 19.70 | 19.54 | 19.66 | 20,018 | +0.05(+0.26%) |
Jun 30, 2022 | 20.08 | 20.08 | 19.45 | 19.61 | 16,883 | -0.02(-0.09%) |
Jun 29, 2022 | 19.70 | 19.70 | 19.54 | 19.63 | 35,198 | +0.10(+0.53%) |
Jun 28, 2022 | 19.77 | 19.77 | 19.52 | 19.52 | 476,553 | -0.16(-0.79%) |
Jun 27, 2022 | 19.80 | 19.80 | 19.61 | 19.68 | 29,607 | +0.08(+0.40%) |
Jun 24, 2022 | 19.63 | 19.68 | 19.58 | 19.60 | 14,002 | +0.12(+0.61%) |
Jun 23, 2022 | 19.69 | 19.69 | 19.40 | 19.48 | 14,121 | +0.07(+0.37%) |
Jun 22, 2022 | 19.19 | 19.52 | 19.19 | 19.41 | 10,040 | +0.01(+0.04%) |
Jun 21, 2022 | 19.56 | 19.56 | 19.35 | 19.40 | 27,842 | +0.15(+0.78%) |
Jun 17, 2022 | 19.11 | 19.41 | 19.09 | 19.25 | 28,702 | -0.01(-0.04%) |
Jun 16, 2022 | 19.53 | 19.53 | 19.18 | 19.26 | 43,023 | -0.38(-1.92%) |
Jun 15, 2022 | 19.83 | 19.83 | 19.53 | 19.64 | 16,600 | +0.17(+0.88%) |
Jun 14, 2022 | 19.74 | 20.07 | 19.39 | 19.47 | 61,600 | -0.11(-0.57%) |
Jun 13, 2022 | 19.69 | 19.78 | 19.50 | 19.58 | 26,349 | -0.43(-2.14%) |
Jun 10, 2022 | 20.11 | 20.11 | 19.89 | 20.00 | 36,621 | -0.21(-1.06%) |
Jun 09, 2022 | 20.18 | 20.27 | 20.15 | 20.22 | 11,656 | -0.06(-0.30%) |
Jun 08, 2022 | 20.30 | 20.30 | 20.20 | 20.28 | 24,200 | +0.06(+0.30%) |
Jun 07, 2022 | 20.25 | 20.26 | 20.18 | 20.22 | 17,903 | -0.03(-0.13%) |
Jun 06, 2022 | 20.12 | 20.25 | 20.12 | 20.24 | 20,057 | +0.00(+0.00%) |
Jun 03, 2022 | 20.19 | 20.24 | 20.16 | 20.24 | 16,496 | +0.11(+0.52%) |
Jun 02, 2022 | 20.14 | 20.19 | 20.05 | 20.14 | 23,571 | -0.05(-0.27%) |