Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.04 | 20.04 | 19.84 | 19.90 | 191,368 | -0.06(-0.31%) |
Aug 30, 2022 | 20.14 | 20.16 | 19.89 | 19.96 | 1,038,062 | -0.12(-0.61%) |
Aug 29, 2022 | 20.11 | 20.17 | 20.02 | 20.09 | 268,261 | -0.10(-0.48%) |
Aug 26, 2022 | 20.51 | 20.51 | 20.16 | 20.18 | 133,037 | -0.36(-1.74%) |
Aug 25, 2022 | 20.38 | 20.54 | 20.36 | 20.54 | 118,205 | +0.24(+1.16%) |
Aug 24, 2022 | 20.30 | 20.36 | 20.29 | 20.30 | 289,607 | +0.01(+0.04%) |
Aug 23, 2022 | 20.23 | 20.33 | 20.23 | 20.30 | 387,590 | +0.03(+0.13%) |
Aug 22, 2022 | 20.31 | 20.34 | 20.23 | 20.27 | 456,404 | -0.17(-0.85%) |
Aug 19, 2022 | 20.65 | 20.65 | 20.39 | 20.44 | 278,758 | -0.22(-1.05%) |
Aug 18, 2022 | 20.65 | 20.69 | 20.64 | 20.66 | 182,086 | +0.04(+0.21%) |
Aug 17, 2022 | 20.66 | 20.72 | 20.59 | 20.62 | 258,437 | -0.17(-0.80%) |
Aug 16, 2022 | 20.82 | 20.85 | 20.75 | 20.78 | 249,759 | -0.05(-0.25%) |
Aug 15, 2022 | 20.84 | 20.94 | 20.84 | 20.84 | 245,367 | -0.07(-0.33%) |
Aug 12, 2022 | 20.77 | 20.92 | 20.75 | 20.91 | 315,285 | +0.13(+0.63%) |
Aug 11, 2022 | 20.90 | 21.01 | 20.70 | 20.77 | 268,309 | -0.11(-0.54%) |
Aug 10, 2022 | 20.83 | 20.89 | 20.77 | 20.89 | 595,759 | +0.35(+1.70%) |
Aug 09, 2022 | 20.68 | 20.68 | 20.54 | 20.54 | 220,680 | -0.18(-0.88%) |
Aug 08, 2022 | 20.77 | 20.83 | 20.68 | 20.72 | 201,967 | +0.06(+0.30%) |
Aug 05, 2022 | 20.61 | 20.68 | 20.53 | 20.66 | 1,171,835 | -0.07(-0.34%) |
Aug 04, 2022 | 20.64 | 20.75 | 20.64 | 20.73 | 218,564 | +0.08(+0.38%) |
Aug 03, 2022 | 20.57 | 20.70 | 20.54 | 20.65 | 232,604 | +0.08(+0.38%) |
Aug 02, 2022 | 20.60 | 20.60 | 20.52 | 20.57 | 158,157 | +0.00(+0.00%) |
Aug 01, 2022 | 20.51 | 20.65 | 20.49 | 20.57 | 868,827 | -0.04(-0.21%) |
Jul 29, 2022 | 20.54 | 20.62 | 20.46 | 20.62 | 346,222 | +0.06(+0.30%) |
Jul 28, 2022 | 20.32 | 20.56 | 20.32 | 20.56 | 318,984 | +0.29(+1.46%) |
Jul 27, 2022 | 20.13 | 20.35 | 20.13 | 20.26 | 350,408 | +0.23(+1.13%) |
Jul 26, 2022 | 20.17 | 20.18 | 20.04 | 20.04 | 356,684 | -0.20(-0.96%) |
Jul 25, 2022 | 20.26 | 20.27 | 20.18 | 20.23 | 294,118 | +0.00(+0.02%) |
Jul 22, 2022 | 20.24 | 20.39 | 20.18 | 20.23 | 812,778 | -0.02(-0.09%) |
Jul 21, 2022 | 19.99 | 20.27 | 19.99 | 20.25 | 1,120,980 | +0.16(+0.78%) |
Jul 20, 2022 | 19.93 | 20.18 | 19.93 | 20.09 | 168,996 | +0.16(+0.83%) |
Jul 19, 2022 | 19.75 | 19.97 | 19.75 | 19.92 | 729,823 | +0.23(+1.19%) |
Jul 18, 2022 | 19.92 | 19.92 | 19.65 | 19.69 | 792,694 | -0.20(-1.00%) |
Jul 15, 2022 | 19.72 | 19.89 | 19.72 | 19.89 | 562,460 | +0.24(+1.24%) |
Jul 14, 2022 | 19.50 | 19.65 | 19.40 | 19.65 | 384,172 | -0.03(-0.18%) |
Jul 13, 2022 | 19.56 | 19.73 | 19.48 | 19.68 | 299,594 | -0.04(-0.22%) |
Jul 12, 2022 | 19.67 | 19.73 | 19.64 | 19.72 | 290,080 | +0.08(+0.40%) |
Jul 11, 2022 | 19.74 | 19.75 | 19.63 | 19.65 | 233,695 | -0.16(-0.79%) |
Jul 08, 2022 | 19.69 | 19.80 | 19.61 | 19.80 | 177,679 | +0.09(+0.44%) |
Jul 07, 2022 | 19.51 | 19.73 | 19.51 | 19.72 | 201,063 | +0.26(+1.34%) |
Jul 06, 2022 | 19.52 | 19.52 | 19.41 | 19.46 | 341,060 | -0.07(-0.36%) |
Jul 05, 2022 | 19.46 | 19.53 | 19.33 | 19.53 | 133,549 | +0.05(+0.27%) |
Jul 01, 2022 | 19.45 | 19.59 | 19.42 | 19.47 | 324,376 | +0.11(+0.56%) |
Jun 30, 2022 | 19.32 | 19.43 | 19.28 | 19.37 | 133,200 | -0.07(-0.36%) |
Jun 29, 2022 | 19.48 | 19.48 | 19.35 | 19.43 | 111,653 | -0.03(-0.18%) |
Jun 28, 2022 | 19.69 | 19.69 | 19.46 | 19.47 | 942,753 | -0.21(-1.05%) |
Jun 27, 2022 | 19.78 | 19.78 | 19.66 | 19.68 | 122,469 | -0.06(-0.31%) |
Jun 24, 2022 | 19.70 | 19.84 | 19.66 | 19.74 | 206,042 | +0.05(+0.26%) |
Jun 23, 2022 | 19.57 | 19.68 | 19.54 | 19.68 | 268,807 | +0.16(+0.84%) |
Jun 22, 2022 | 19.47 | 19.59 | 19.47 | 19.52 | 202,762 | +0.01(+0.04%) |
Jun 21, 2022 | 19.62 | 19.70 | 19.48 | 19.51 | 445,438 | +0.01(+0.04%) |
Jun 17, 2022 | 19.50 | 19.63 | 19.50 | 19.50 | 170,718 | +0.03(+0.13%) |
Jun 16, 2022 | 19.49 | 19.61 | 19.31 | 19.48 | 413,507 | -0.34(-1.70%) |
Jun 15, 2022 | 19.53 | 19.83 | 19.53 | 19.81 | 229,525 | +0.37(+1.91%) |
Jun 14, 2022 | 19.43 | 19.56 | 19.29 | 19.44 | 336,595 | +0.17(+0.90%) |
Jun 13, 2022 | 19.75 | 19.75 | 19.19 | 19.27 | 493,492 | -0.71(-3.54%) |
Jun 10, 2022 | 20.21 | 20.21 | 19.81 | 19.98 | 1,379,575 | -0.29(-1.45%) |
Jun 09, 2022 | 20.42 | 20.42 | 20.22 | 20.27 | 341,900 | -0.19(-0.93%) |
Jun 08, 2022 | 20.61 | 20.61 | 20.41 | 20.46 | 219,291 | -0.12(-0.59%) |
Jun 07, 2022 | 20.51 | 20.62 | 20.48 | 20.58 | 520,168 | +0.04(+0.21%) |
Jun 06, 2022 | 20.72 | 20.89 | 20.52 | 20.54 | 361,214 | -0.12(-0.58%) |
Jun 03, 2022 | 20.78 | 20.78 | 20.64 | 20.66 | 162,066 | -0.17(-0.83%) |
Jun 02, 2022 | 20.73 | 20.83 | 20.69 | 20.83 | 520,687 | +0.09(+0.42%) |