Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 19.88 | 19.88 | 19.80 | 19.86 | 210,277 | -0.02(-0.11%) |
Aug 30, 2022 | 19.92 | 19.94 | 19.88 | 19.88 | 656 | -0.05(-0.25%) |
Aug 29, 2022 | 19.98 | 19.98 | 19.91 | 19.93 | 5,026 | -0.02(-0.12%) |
Aug 26, 2022 | 19.97 | 19.97 | 19.94 | 19.95 | 25,494 | -0.08(-0.39%) |
Aug 25, 2022 | 19.98 | 20.03 | 19.97 | 20.03 | 5,741 | +0.08(+0.38%) |
Aug 24, 2022 | 19.97 | 19.98 | 19.96 | 19.96 | 761 | -0.03(-0.15%) |
Aug 23, 2022 | 20.00 | 20.00 | 19.98 | 19.99 | 1,794 | +0.01(+0.06%) |
Aug 22, 2022 | 20.04 | 20.04 | 19.95 | 19.97 | 35,398 | -0.11(-0.53%) |
Aug 19, 2022 | 20.09 | 20.10 | 20.04 | 20.08 | 6,460 | -0.05(-0.26%) |
Aug 18, 2022 | 20.14 | 20.14 | 20.12 | 20.13 | 2,222 | +0.00(+0.02%) |
Aug 17, 2022 | 20.12 | 20.13 | 20.12 | 20.13 | 81,259 | -0.07(-0.33%) |
Aug 16, 2022 | 20.20 | 20.20 | 20.17 | 20.20 | 1,754 | -0.02(-0.09%) |
Aug 15, 2022 | 20.22 | 20.22 | 20.21 | 20.21 | 4,562 | -0.01(-0.07%) |
Aug 12, 2022 | 20.21 | 20.23 | 20.21 | 20.23 | 24,533 | +0.06(+0.29%) |
Aug 11, 2022 | 20.19 | 20.19 | 20.17 | 20.17 | 892 | +0.00(+0.00%) |
Aug 10, 2022 | 20.14 | 20.18 | 20.13 | 20.17 | 55,571 | +0.09(+0.44%) |
Aug 09, 2022 | 20.08 | 20.08 | 20.08 | 20.08 | 310 | -0.02(-0.11%) |
Aug 08, 2022 | 20.12 | 20.12 | 20.10 | 20.10 | 163 | +0.04(+0.18%) |
Aug 05, 2022 | 20.05 | 20.08 | 20.04 | 20.07 | 30,874 | -0.03(-0.17%) |
Aug 04, 2022 | 20.08 | 20.12 | 20.08 | 20.10 | 1,099 | +0.02(+0.08%) |
Aug 03, 2022 | 20.00 | 20.09 | 20.00 | 20.08 | 28,276 | +0.02(+0.11%) |
Aug 02, 2022 | 20.13 | 20.13 | 20.06 | 20.06 | 28,581 | -0.03(-0.13%) |
Aug 01, 2022 | 20.03 | 20.13 | 20.03 | 20.09 | 8,369 | +0.03(+0.15%) |
Jul 29, 2022 | 20.09 | 20.09 | 20.06 | 20.06 | 974 | +0.00(+0.02%) |
Jul 28, 2022 | 19.96 | 20.05 | 19.96 | 20.05 | 14,246 | +0.08(+0.42%) |
Jul 27, 2022 | 19.94 | 19.99 | 19.90 | 19.97 | 238,269 | +0.09(+0.45%) |
Jul 26, 2022 | 19.87 | 19.92 | 19.86 | 19.88 | 33,937 | -0.00(-0.02%) |
Jul 25, 2022 | 19.85 | 19.92 | 19.85 | 19.88 | 14,927 | +0.00(+0.00%) |
Jul 22, 2022 | 19.89 | 19.90 | 19.87 | 19.88 | 37,411 | +0.09(+0.45%) |
Jul 21, 2022 | 19.75 | 19.80 | 19.75 | 19.80 | 78,435 | +0.11(+0.56%) |
Jul 20, 2022 | 19.69 | 19.70 | 19.66 | 19.69 | 57,112 | +0.03(+0.18%) |
Jul 19, 2022 | 19.64 | 19.67 | 19.62 | 19.65 | 10,627 | +0.05(+0.27%) |
Jul 18, 2022 | 19.58 | 19.64 | 19.55 | 19.60 | 14,847 | +0.02(+0.09%) |
Jul 15, 2022 | 19.59 | 19.59 | 19.55 | 19.58 | 26,498 | +0.02(+0.09%) |
Jul 14, 2022 | 19.48 | 19.56 | 19.48 | 19.56 | 1,315 | -0.03(-0.16%) |
Jul 13, 2022 | 19.55 | 19.61 | 19.55 | 19.59 | 6,891 | +0.00(+0.02%) |
Jul 12, 2022 | 19.64 | 19.64 | 19.59 | 19.59 | 6,814 | +0.04(+0.18%) |
Jul 11, 2022 | 19.55 | 19.60 | 19.54 | 19.55 | 56,292 | -0.05(-0.27%) |
Jul 08, 2022 | 19.60 | 19.60 | 19.60 | 19.61 | 4,577 | +0.01(+0.04%) |
Jul 07, 2022 | 19.60 | 19.61 | 19.60 | 19.60 | 2,928 | +0.01(+0.06%) |
Jul 06, 2022 | 19.60 | 19.63 | 19.59 | 19.59 | 4,729 | -0.04(-0.20%) |
Jul 05, 2022 | 19.59 | 19.64 | 19.57 | 19.63 | 63,330 | +0.00(+0.00%) |
Jul 01, 2022 | 19.58 | 19.63 | 19.58 | 19.63 | 19,037 | +0.10(+0.50%) |
Jun 30, 2022 | 19.81 | 19.81 | 19.50 | 19.53 | 30,683 | -0.05(-0.27%) |
Jun 29, 2022 | 19.54 | 19.60 | 19.54 | 19.58 | 7,295 | +0.02(+0.09%) |
Jun 28, 2022 | 19.61 | 19.63 | 19.56 | 19.56 | 9,876 | -0.10(-0.50%) |
Jun 27, 2022 | 19.67 | 19.69 | 19.62 | 19.66 | 44,554 | -0.02(-0.11%) |
Jun 24, 2022 | 19.71 | 19.72 | 19.66 | 19.68 | 11,483 | -0.02(-0.11%) |
Jun 23, 2022 | 19.73 | 19.73 | 19.70 | 19.71 | 3,335 | +0.03(+0.16%) |
Jun 22, 2022 | 19.68 | 19.68 | 19.67 | 19.67 | 1,816 | +0.04(+0.18%) |
Jun 21, 2022 | 19.70 | 19.70 | 19.62 | 19.64 | 18,916 | -0.03(-0.15%) |
Jun 17, 2022 | 19.65 | 19.69 | 19.65 | 19.67 | 15,114 | -0.04(-0.18%) |
Jun 16, 2022 | 19.59 | 19.72 | 19.59 | 19.70 | 21,436 | +0.05(+0.27%) |
Jun 15, 2022 | 19.70 | 19.71 | 19.64 | 19.65 | 10,186 | +0.05(+0.25%) |
Jun 14, 2022 | 19.69 | 19.69 | 19.56 | 19.60 | 14,603 | -0.04(-0.20%) |
Jun 13, 2022 | 19.88 | 19.88 | 19.64 | 19.64 | 184,551 | -0.34(-1.70%) |
Jun 10, 2022 | 20.03 | 20.03 | 19.98 | 19.98 | 1,689 | -0.09(-0.46%) |
Jun 09, 2022 | 20.13 | 20.13 | 20.07 | 20.07 | 5,083 | -0.07(-0.37%) |
Jun 08, 2022 | 20.15 | 20.15 | 20.11 | 20.15 | 835 | -0.03(-0.15%) |
Jun 07, 2022 | 20.20 | 20.25 | 20.12 | 20.18 | 33,465 | -0.02(-0.09%) |
Jun 06, 2022 | 20.24 | 20.25 | 20.18 | 20.20 | 37,096 | -0.00(-0.02%) |
Jun 03, 2022 | 20.25 | 20.25 | 20.20 | 20.20 | 95,496 | +0.02(+0.11%) |
Jun 02, 2022 | 20.19 | 20.19 | 20.17 | 20.18 | 3,785 | -0.03(-0.15%) |