Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.31 | 20.33 | 19.87 | 19.87 | 4,551 | -0.56(-2.74%) |
Aug 30, 2022 | 20.95 | 20.95 | 20.32 | 20.43 | 4,748 | -0.45(-2.15%) |
Aug 29, 2022 | 20.87 | 20.96 | 20.84 | 20.87 | 5,895 | +0.08(+0.41%) |
Aug 26, 2022 | 21.09 | 21.09 | 20.77 | 20.79 | 8,595 | -0.11(-0.51%) |
Aug 25, 2022 | 20.75 | 20.94 | 20.75 | 20.90 | 5,063 | +0.12(+0.55%) |
Aug 24, 2022 | 21.10 | 21.10 | 20.78 | 20.78 | 9,417 | -0.14(-0.66%) |
Aug 23, 2022 | 20.92 | 21.03 | 20.88 | 20.92 | 6,446 | +0.20(+0.95%) |
Aug 22, 2022 | 20.75 | 20.88 | 20.52 | 20.72 | 10,421 | -0.30(-1.43%) |
Aug 19, 2022 | 21.16 | 21.22 | 20.99 | 21.02 | 6,176 | -0.25(-1.19%) |
Aug 18, 2022 | 21.30 | 21.30 | 21.23 | 21.28 | 1,996 | -0.20(-0.93%) |
Aug 17, 2022 | 21.57 | 21.69 | 21.45 | 21.48 | 8,801 | -0.36(-1.64%) |
Aug 16, 2022 | 22.12 | 22.12 | 21.84 | 21.84 | 3,161 | -0.26(-1.17%) |
Aug 15, 2022 | 22.07 | 22.16 | 21.94 | 22.09 | 9,854 | -0.22(-1.00%) |
Aug 12, 2022 | 22.07 | 22.39 | 22.03 | 22.32 | 7,080 | +0.38(+1.75%) |
Aug 11, 2022 | 21.85 | 22.00 | 21.85 | 21.93 | 2,377 | +0.34(+1.56%) |
Aug 10, 2022 | 21.47 | 21.87 | 21.41 | 21.60 | 21,488 | +0.36(+1.71%) |
Aug 09, 2022 | 21.37 | 21.63 | 21.06 | 21.23 | 8,342 | -0.18(-0.86%) |
Aug 08, 2022 | 21.02 | 21.55 | 21.02 | 21.42 | 56,012 | +0.59(+2.84%) |
Aug 05, 2022 | 20.60 | 20.83 | 20.60 | 20.83 | 1,504 | +0.05(+0.26%) |
Aug 04, 2022 | 20.94 | 21.00 | 20.77 | 20.77 | 2,447 | -0.05(-0.26%) |
Aug 03, 2022 | 20.72 | 20.91 | 20.72 | 20.83 | 1,626 | +0.02(+0.09%) |
Aug 02, 2022 | 20.94 | 20.94 | 20.59 | 20.81 | 7,020 | +0.01(+0.04%) |
Aug 01, 2022 | 21.17 | 21.18 | 20.43 | 20.80 | 5,099 | -0.31(-1.47%) |
Jul 29, 2022 | 21.10 | 21.45 | 21.10 | 21.11 | 7,347 | +0.15(+0.71%) |
Jul 28, 2022 | 20.80 | 20.97 | 20.66 | 20.96 | 5,261 | +0.40(+1.95%) |
Jul 27, 2022 | 20.43 | 20.56 | 20.30 | 20.56 | 8,639 | +0.35(+1.76%) |
Jul 26, 2022 | 20.28 | 20.39 | 20.14 | 20.20 | 5,565 | +0.13(+0.66%) |
Jul 25, 2022 | 19.94 | 20.10 | 19.92 | 20.07 | 12,698 | +0.08(+0.40%) |
Jul 22, 2022 | 20.30 | 20.40 | 19.95 | 19.99 | 2,730 | -0.42(-2.06%) |
Jul 21, 2022 | 20.60 | 20.60 | 20.23 | 20.41 | 6,050 | -0.42(-2.02%) |
Jul 20, 2022 | 20.67 | 20.83 | 20.67 | 20.83 | 2,505 | +0.07(+0.34%) |
Jul 19, 2022 | 20.61 | 20.81 | 20.49 | 20.76 | 20,642 | +0.59(+2.92%) |
Jul 18, 2022 | 20.07 | 20.41 | 20.07 | 20.17 | 1,990 | +0.39(+1.97%) |
Jul 15, 2022 | 19.43 | 19.79 | 19.43 | 19.78 | 8,262 | +0.48(+2.46%) |
Jul 14, 2022 | 19.76 | 19.76 | 19.24 | 19.31 | 4,292 | -0.45(-2.29%) |
Jul 13, 2022 | 19.55 | 20.22 | 19.55 | 19.76 | 13,249 | +0.00(+0.00%) |
Jul 12, 2022 | 19.99 | 20.13 | 19.65 | 19.76 | 27,573 | -0.43(-2.12%) |
Jul 11, 2022 | 20.67 | 20.85 | 20.19 | 20.19 | 7,576 | -0.71(-3.39%) |
Jul 08, 2022 | 21.16 | 21.29 | 20.85 | 20.90 | 8,884 | -0.14(-0.68%) |
Jul 07, 2022 | 20.99 | 21.12 | 20.98 | 21.04 | 5,020 | +0.16(+0.75%) |
Jul 06, 2022 | 21.23 | 21.23 | 20.65 | 20.88 | 11,484 | -0.53(-2.47%) |
Jul 05, 2022 | 21.80 | 21.80 | 21.22 | 21.41 | 10,057 | -0.46(-2.11%) |
Jul 01, 2022 | 21.70 | 21.91 | 21.67 | 21.87 | 5,549 | -0.21(-0.96%) |
Jun 30, 2022 | 22.15 | 22.24 | 21.59 | 22.08 | 31,822 | -0.41(-1.81%) |
Jun 29, 2022 | 22.91 | 22.91 | 22.47 | 22.49 | 6,139 | -0.33(-1.47%) |
Jun 28, 2022 | 23.27 | 23.27 | 22.65 | 22.83 | 71,534 | +0.24(+1.06%) |
Jun 27, 2022 | 22.37 | 22.83 | 22.37 | 22.59 | 30,328 | +0.18(+0.82%) |
Jun 24, 2022 | 22.43 | 22.70 | 21.97 | 22.40 | 52,030 | +0.28(+1.28%) |
Jun 23, 2022 | 23.16 | 23.25 | 21.96 | 22.12 | 27,870 | -0.99(-4.28%) |
Jun 22, 2022 | 23.35 | 23.39 | 22.97 | 23.11 | 20,507 | -0.09(-0.40%) |
Jun 21, 2022 | 24.06 | 24.06 | 22.82 | 23.20 | 128,987 | -2.02(-8.01%) |
Jun 17, 2022 | 25.36 | 25.39 | 25.08 | 25.22 | 11,668 | -0.02(-0.07%) |
Jun 16, 2022 | 25.20 | 25.25 | 24.95 | 25.24 | 38,291 | -0.65(-2.50%) |
Jun 15, 2022 | 25.66 | 25.92 | 25.66 | 25.88 | 4,428 | +0.59(+2.32%) |
Jun 14, 2022 | 25.75 | 25.75 | 25.14 | 25.30 | 7,731 | +0.07(+0.27%) |
Jun 13, 2022 | 25.95 | 26.12 | 25.23 | 25.23 | 8,973 | -1.22(-4.60%) |
Jun 10, 2022 | 26.81 | 26.86 | 26.24 | 26.45 | 29,244 | -0.82(-3.01%) |
Jun 09, 2022 | 27.86 | 27.86 | 27.12 | 27.27 | 21,988 | -0.78(-2.78%) |
Jun 08, 2022 | 28.39 | 28.39 | 27.97 | 28.05 | 3,806 | -0.20(-0.71%) |
Jun 07, 2022 | 28.18 | 28.44 | 27.96 | 28.25 | 23,610 | -0.07(-0.26%) |
Jun 06, 2022 | 28.94 | 28.94 | 28.31 | 28.32 | 27,275 | -0.37(-1.29%) |
Jun 03, 2022 | 28.78 | 29.00 | 28.65 | 28.69 | 5,195 | -0.17(-0.58%) |
Jun 02, 2022 | 28.68 | 28.86 | 28.63 | 28.86 | 3,469 | +0.31(+1.09%) |