Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 22.15 | 22.18 | 22.13 | 22.17 | 4,992 | +0.00(+0.00%) |
Aug 30, 2022 | 22.29 | 22.29 | 22.17 | 22.17 | 16,117 | -0.08(-0.36%) |
Aug 29, 2022 | 22.35 | 22.35 | 22.25 | 22.25 | 3,052 | -0.08(-0.38%) |
Aug 26, 2022 | 22.40 | 22.40 | 22.34 | 22.34 | 1,681 | +0.00(+0.02%) |
Aug 25, 2022 | 22.45 | 22.47 | 22.33 | 22.33 | 4,870 | -0.07(-0.31%) |
Aug 24, 2022 | 22.49 | 22.49 | 22.40 | 22.40 | 7,112 | -0.08(-0.36%) |
Aug 23, 2022 | 22.50 | 22.53 | 22.45 | 22.48 | 4,375 | -0.06(-0.25%) |
Aug 22, 2022 | 22.57 | 22.57 | 22.51 | 22.54 | 31,217 | +0.00(+0.02%) |
Aug 19, 2022 | 22.57 | 22.57 | 22.51 | 22.53 | 5,376 | -0.12(-0.52%) |
Aug 18, 2022 | 22.69 | 22.69 | 22.64 | 22.65 | 13,798 | -0.03(-0.12%) |
Aug 17, 2022 | 22.79 | 22.79 | 22.66 | 22.68 | 10,278 | -0.14(-0.62%) |
Aug 16, 2022 | 22.81 | 22.82 | 22.76 | 22.82 | 11,800 | -0.04(-0.16%) |
Aug 15, 2022 | 22.90 | 22.90 | 22.86 | 22.86 | 37,634 | +0.01(+0.06%) |
Aug 12, 2022 | 22.90 | 22.90 | 22.85 | 22.85 | 1,407 | +0.01(+0.04%) |
Aug 11, 2022 | 22.92 | 22.92 | 22.80 | 22.84 | 21,045 | -0.05(-0.22%) |
Aug 10, 2022 | 22.92 | 22.93 | 22.89 | 22.89 | 12,946 | +0.03(+0.12%) |
Aug 09, 2022 | 22.85 | 22.89 | 22.85 | 22.86 | 3,186 | +0.00(+0.00%) |
Aug 08, 2022 | 22.89 | 22.89 | 22.82 | 22.86 | 3,137 | +0.02(+0.10%) |
Aug 05, 2022 | 22.89 | 22.89 | 22.82 | 22.84 | 13,035 | -0.12(-0.51%) |
Aug 04, 2022 | 22.96 | 22.96 | 22.92 | 22.95 | 7,253 | +0.03(+0.14%) |
Aug 03, 2022 | 22.92 | 22.93 | 22.87 | 22.92 | 2,110 | +0.03(+0.14%) |
Aug 02, 2022 | 22.98 | 22.98 | 22.89 | 22.89 | 14,976 | -0.06(-0.25%) |
Aug 01, 2022 | 22.93 | 22.94 | 22.93 | 22.94 | 212 | +0.07(+0.29%) |
Jul 29, 2022 | 22.85 | 22.89 | 22.85 | 22.88 | 845 | +0.06(+0.27%) |
Jul 28, 2022 | 22.75 | 22.83 | 22.75 | 22.82 | 1,655 | +0.10(+0.43%) |
Jul 27, 2022 | 22.74 | 22.75 | 22.71 | 22.72 | 5,131 | +0.08(+0.37%) |
Jul 26, 2022 | 22.67 | 22.67 | 22.63 | 22.63 | 6,192 | +0.05(+0.23%) |
Jul 25, 2022 | 22.60 | 22.62 | 22.58 | 22.58 | 2,466 | -0.08(-0.33%) |
Jul 22, 2022 | 22.61 | 22.68 | 22.60 | 22.66 | 24,180 | +0.16(+0.73%) |
Jul 21, 2022 | 22.54 | 22.54 | 22.48 | 22.49 | 35,519 | -0.03(-0.15%) |
Jul 20, 2022 | 22.55 | 22.55 | 22.47 | 22.53 | 35,511 | +0.03(+0.13%) |
Jul 19, 2022 | 22.51 | 22.52 | 22.46 | 22.50 | 19,234 | -0.03(-0.12%) |
Jul 18, 2022 | 22.56 | 22.56 | 22.51 | 22.53 | 200,282 | -0.04(-0.19%) |
Jul 15, 2022 | 22.56 | 22.57 | 22.54 | 22.57 | 2,266 | +0.02(+0.08%) |
Jul 14, 2022 | 22.45 | 22.55 | 22.45 | 22.55 | 2,524 | +0.02(+0.08%) |
Jul 13, 2022 | 22.46 | 22.53 | 22.44 | 22.53 | 8,055 | -0.01(-0.04%) |
Jul 12, 2022 | 22.57 | 22.59 | 22.54 | 22.54 | 8,952 | +0.03(+0.13%) |
Jul 11, 2022 | 22.53 | 22.56 | 22.51 | 22.51 | 1,189 | +0.05(+0.21%) |
Jul 08, 2022 | 22.47 | 22.47 | 22.43 | 22.46 | 57,308 | -0.02(-0.09%) |
Jul 07, 2022 | 22.49 | 22.49 | 22.42 | 22.48 | 41,048 | +0.06(+0.28%) |
Jul 06, 2022 | 22.49 | 22.49 | 22.39 | 22.42 | 20,032 | +0.03(+0.13%) |
Jul 05, 2022 | 22.39 | 22.39 | 22.39 | 22.39 | 87 | +0.13(+0.59%) |
Jul 01, 2022 | 22.23 | 22.34 | 22.23 | 22.26 | 46,664 | +0.14(+0.63%) |
Jun 30, 2022 | 22.16 | 22.16 | 22.11 | 22.12 | 2,029 | +0.11(+0.49%) |
Jun 29, 2022 | 22.00 | 22.02 | 21.93 | 22.02 | 18,582 | +0.07(+0.34%) |
Jun 28, 2022 | 21.95 | 21.98 | 21.91 | 21.94 | 3,504 | -0.05(-0.21%) |
Jun 27, 2022 | 21.98 | 21.99 | 21.95 | 21.99 | 3,988 | -0.05(-0.21%) |
Jun 24, 2022 | 22.01 | 22.04 | 21.95 | 22.03 | 10,983 | +0.02(+0.08%) |
Jun 23, 2022 | 22.02 | 22.03 | 22.00 | 22.02 | 3,793 | +0.09(+0.43%) |
Jun 22, 2022 | 21.94 | 21.94 | 21.92 | 21.92 | 818 | +0.10(+0.47%) |
Jun 21, 2022 | 21.85 | 21.85 | 21.76 | 21.82 | 6,923 | +0.00(+0.00%) |
Jun 17, 2022 | 21.80 | 21.86 | 21.80 | 21.82 | 29,381 | +0.07(+0.34%) |
Jun 16, 2022 | 21.77 | 21.77 | 21.69 | 21.74 | 32,186 | -0.06(-0.26%) |
Jun 15, 2022 | 21.84 | 21.90 | 21.51 | 21.80 | 26,828 | -0.01(-0.06%) |
Jun 14, 2022 | 21.87 | 21.87 | 21.79 | 21.81 | 214,218 | -0.02(-0.09%) |
Jun 13, 2022 | 22.15 | 22.15 | 21.79 | 21.83 | 14,351 | -0.54(-2.43%) |
Jun 10, 2022 | 22.40 | 22.40 | 22.34 | 22.38 | 15,852 | -0.11(-0.50%) |
Jun 09, 2022 | 22.49 | 22.54 | 22.49 | 22.49 | 11,009 | -0.09(-0.41%) |
Jun 08, 2022 | 22.60 | 22.62 | 22.56 | 22.58 | 21,182 | -0.07(-0.31%) |
Jun 07, 2022 | 22.67 | 22.68 | 22.65 | 22.65 | 2,301 | +0.02(+0.08%) |
Jun 06, 2022 | 22.72 | 22.72 | 22.63 | 22.63 | 3,434 | -0.09(-0.39%) |
Jun 03, 2022 | 22.72 | 22.76 | 22.69 | 22.72 | 11,737 | -0.01(-0.06%) |
Jun 02, 2022 | 22.77 | 22.78 | 22.71 | 22.74 | 5,173 | +0.02(+0.10%) |