Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 22.04 | 22.09 | 21.87 | 21.89 | 285,771 | -0.02(-0.11%) |
Aug 30, 2022 | 22.46 | 22.46 | 21.92 | 21.92 | 271,153 | -0.49(-2.20%) |
Aug 29, 2022 | 22.41 | 22.53 | 22.34 | 22.41 | 124,610 | -0.10(-0.44%) |
Aug 26, 2022 | 22.83 | 22.88 | 22.51 | 22.51 | 263,165 | -0.30(-1.29%) |
Aug 25, 2022 | 22.66 | 22.83 | 22.58 | 22.80 | 129,024 | +0.22(+0.98%) |
Aug 24, 2022 | 22.61 | 22.66 | 22.43 | 22.58 | 130,515 | -0.10(-0.43%) |
Aug 23, 2022 | 22.48 | 22.70 | 22.47 | 22.68 | 91,542 | +0.25(+1.10%) |
Aug 22, 2022 | 22.58 | 22.58 | 22.36 | 22.43 | 296,443 | -0.17(-0.76%) |
Aug 19, 2022 | 22.73 | 22.73 | 22.53 | 22.61 | 147,660 | -0.22(-0.97%) |
Aug 18, 2022 | 22.98 | 22.98 | 22.75 | 22.83 | 143,236 | -0.07(-0.32%) |
Aug 17, 2022 | 22.95 | 22.98 | 22.75 | 22.90 | 151,626 | -0.17(-0.75%) |
Aug 16, 2022 | 23.05 | 23.10 | 22.93 | 23.07 | 180,926 | +0.15(+0.64%) |
Aug 15, 2022 | 23.02 | 23.02 | 22.75 | 22.93 | 225,128 | -0.22(-0.96%) |
Aug 12, 2022 | 23.02 | 23.17 | 22.90 | 23.15 | 164,990 | +0.27(+1.18%) |
Aug 11, 2022 | 23.07 | 23.12 | 22.83 | 22.88 | 185,009 | -0.05(-0.21%) |
Aug 10, 2022 | 22.85 | 22.96 | 22.78 | 22.93 | 349,669 | +0.32(+1.41%) |
Aug 09, 2022 | 22.68 | 22.75 | 22.56 | 22.61 | 189,647 | -0.10(-0.43%) |
Aug 08, 2022 | 22.56 | 22.78 | 22.53 | 22.70 | 441,679 | +0.22(+0.98%) |
Aug 05, 2022 | 22.26 | 22.53 | 22.24 | 22.48 | 608,111 | +0.15(+0.66%) |
Aug 04, 2022 | 22.36 | 22.39 | 22.19 | 22.34 | 200,513 | +0.00(+0.00%) |
Aug 03, 2022 | 22.39 | 22.42 | 22.21 | 22.34 | 281,088 | +0.02(+0.11%) |
Aug 02, 2022 | 22.70 | 22.70 | 22.24 | 22.31 | 335,661 | -0.32(-1.40%) |
Aug 01, 2022 | 22.87 | 22.94 | 22.55 | 22.63 | 545,916 | -0.27(-1.17%) |
Jul 29, 2022 | 22.90 | 22.94 | 22.68 | 22.90 | 285,421 | +0.05(+0.21%) |
Jul 28, 2022 | 22.75 | 22.87 | 22.57 | 22.85 | 245,548 | +0.12(+0.54%) |
Jul 27, 2022 | 22.43 | 22.73 | 22.31 | 22.73 | 164,573 | +0.41(+1.85%) |
Jul 26, 2022 | 22.41 | 22.51 | 22.26 | 22.31 | 117,096 | -0.07(-0.33%) |
Jul 25, 2022 | 22.21 | 22.38 | 22.16 | 22.38 | 189,763 | +0.29(+1.32%) |
Jul 22, 2022 | 22.24 | 22.36 | 22.03 | 22.09 | 168,352 | -0.10(-0.44%) |
Jul 21, 2022 | 22.14 | 22.21 | 21.90 | 22.19 | 130,688 | +0.05(+0.22%) |
Jul 20, 2022 | 22.19 | 22.21 | 22.04 | 22.14 | 243,330 | -0.07(-0.33%) |
Jul 19, 2022 | 21.95 | 22.26 | 21.82 | 22.21 | 262,871 | +0.51(+2.35%) |
Jul 18, 2022 | 21.92 | 21.95 | 21.65 | 21.70 | 299,205 | +0.05(+0.22%) |
Jul 15, 2022 | 21.53 | 21.65 | 21.24 | 21.65 | 205,782 | +0.19(+0.91%) |
Jul 14, 2022 | 21.63 | 21.63 | 21.34 | 21.46 | 218,815 | -0.29(-1.34%) |
Jul 13, 2022 | 21.68 | 21.80 | 21.56 | 21.75 | 154,643 | -0.02(-0.11%) |
Jul 12, 2022 | 21.80 | 21.87 | 21.68 | 21.78 | 172,561 | -0.02(-0.11%) |
Jul 11, 2022 | 22.02 | 22.02 | 21.78 | 21.80 | 159,833 | -0.34(-1.54%) |
Jul 08, 2022 | 22.14 | 22.31 | 21.95 | 22.14 | 336,222 | +0.02(+0.11%) |
Jul 07, 2022 | 21.92 | 22.19 | 21.90 | 22.12 | 295,847 | +0.41(+1.91%) |
Jul 06, 2022 | 21.97 | 21.97 | 21.61 | 21.70 | 268,425 | -0.29(-1.33%) |
Jul 05, 2022 | 21.95 | 22.02 | 21.66 | 22.00 | 443,082 | -0.39(-1.72%) |
Jul 01, 2022 | 22.33 | 22.43 | 21.95 | 22.38 | 241,539 | +0.02(+0.11%) |
Jun 30, 2022 | 22.33 | 22.48 | 22.12 | 22.36 | 143,658 | -0.12(-0.54%) |
Jun 29, 2022 | 22.64 | 22.79 | 22.40 | 22.48 | 173,457 | -0.07(-0.32%) |
Jun 28, 2022 | 22.86 | 22.93 | 22.52 | 22.55 | 184,192 | -0.14(-0.64%) |
Jun 27, 2022 | 22.62 | 22.86 | 22.58 | 22.69 | 179,470 | +0.14(+0.64%) |
Jun 24, 2022 | 22.36 | 22.57 | 22.24 | 22.55 | 120,923 | +0.26(+1.19%) |
Jun 23, 2022 | 22.31 | 22.38 | 22.07 | 22.28 | 113,802 | +0.02(+0.11%) |
Jun 22, 2022 | 22.28 | 22.40 | 22.04 | 22.26 | 176,329 | -0.19(-0.86%) |
Jun 21, 2022 | 22.28 | 22.55 | 22.26 | 22.45 | 176,291 | +0.58(+2.64%) |
Jun 17, 2022 | 21.90 | 22.06 | 21.66 | 21.87 | 136,542 | +0.02(+0.11%) |
Jun 16, 2022 | 22.14 | 22.19 | 21.78 | 21.85 | 266,732 | -0.72(-3.20%) |
Jun 15, 2022 | 22.38 | 22.79 | 22.29 | 22.57 | 237,921 | +0.24(+1.08%) |
Jun 14, 2022 | 22.81 | 22.81 | 22.19 | 22.33 | 324,167 | -0.29(-1.28%) |
Jun 13, 2022 | 23.29 | 23.32 | 22.62 | 22.62 | 407,631 | -1.18(-4.95%) |
Jun 10, 2022 | 24.06 | 24.06 | 23.68 | 23.80 | 264,077 | -0.43(-1.79%) |
Jun 09, 2022 | 24.45 | 24.47 | 24.18 | 24.23 | 389,630 | -0.31(-1.27%) |
Jun 08, 2022 | 24.76 | 25.03 | 24.47 | 24.55 | 178,524 | -0.41(-1.64%) |
Jun 07, 2022 | 24.79 | 24.95 | 24.67 | 24.95 | 101,583 | +0.02(+0.10%) |
Jun 06, 2022 | 25.29 | 25.29 | 24.86 | 24.93 | 125,362 | -0.29(-1.15%) |
Jun 03, 2022 | 25.24 | 25.29 | 25.10 | 25.22 | 121,018 | -0.14(-0.57%) |
Jun 02, 2022 | 25.17 | 25.39 | 25.01 | 25.36 | 156,189 | +0.29(+1.14%) |