Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 21.78 | 21.95 | 21.72 | 21.89 | 18,223 | +0.17(+0.79%) |
Aug 30, 2022 | 22.08 | 22.30 | 21.57 | 21.72 | 36,050 | -0.25(-1.13%) |
Aug 29, 2022 | 22.06 | 22.18 | 21.91 | 21.97 | 30,251 | -0.23(-1.03%) |
Aug 26, 2022 | 22.92 | 22.92 | 22.09 | 22.20 | 29,175 | -0.57(-2.52%) |
Aug 25, 2022 | 22.50 | 22.81 | 22.50 | 22.77 | 29,100 | +0.45(+2.01%) |
Aug 24, 2022 | 21.78 | 22.47 | 21.78 | 22.32 | 18,107 | +0.59(+2.73%) |
Aug 23, 2022 | 21.64 | 22.01 | 21.64 | 21.73 | 27,445 | +0.10(+0.44%) |
Aug 22, 2022 | 21.92 | 21.92 | 21.50 | 21.64 | 82,476 | -0.58(-2.62%) |
Aug 19, 2022 | 22.90 | 22.90 | 22.06 | 22.22 | 97,033 | -0.90(-3.88%) |
Aug 18, 2022 | 22.94 | 23.16 | 22.90 | 23.12 | 60,815 | +0.14(+0.62%) |
Aug 17, 2022 | 23.35 | 23.35 | 22.85 | 22.97 | 23,838 | -0.57(-2.43%) |
Aug 16, 2022 | 23.77 | 23.77 | 23.41 | 23.55 | 25,542 | -0.27(-1.12%) |
Aug 15, 2022 | 23.87 | 23.95 | 23.53 | 23.81 | 38,476 | -0.11(-0.44%) |
Aug 12, 2022 | 23.32 | 23.96 | 23.32 | 23.92 | 21,680 | +0.47(+2.00%) |
Aug 11, 2022 | 23.61 | 23.88 | 23.37 | 23.45 | 37,318 | +0.02(+0.08%) |
Aug 10, 2022 | 22.86 | 23.46 | 22.86 | 23.43 | 61,118 | +1.01(+4.52%) |
Aug 09, 2022 | 22.67 | 22.67 | 22.29 | 22.42 | 83,197 | -0.33(-1.47%) |
Aug 08, 2022 | 22.74 | 23.16 | 22.73 | 22.75 | 54,879 | +0.30(+1.32%) |
Aug 05, 2022 | 22.16 | 22.55 | 22.16 | 22.46 | 33,874 | +0.11(+0.51%) |
Aug 04, 2022 | 22.01 | 22.40 | 22.01 | 22.34 | 29,572 | +0.41(+1.87%) |
Aug 03, 2022 | 21.92 | 21.96 | 21.63 | 21.93 | 28,375 | +0.14(+0.62%) |
Aug 02, 2022 | 21.33 | 21.97 | 21.29 | 21.80 | 38,266 | +0.28(+1.29%) |
Aug 01, 2022 | 21.52 | 21.65 | 21.26 | 21.52 | 26,696 | -0.31(-1.40%) |
Jul 29, 2022 | 21.44 | 21.83 | 21.26 | 21.83 | 39,756 | +0.49(+2.28%) |
Jul 28, 2022 | 20.85 | 21.34 | 20.81 | 21.34 | 61,090 | +1.24(+6.18%) |
Jul 27, 2022 | 19.52 | 20.15 | 19.52 | 20.10 | 26,533 | +0.67(+3.44%) |
Jul 26, 2022 | 19.72 | 19.72 | 19.39 | 19.43 | 12,726 | -0.37(-1.88%) |
Jul 25, 2022 | 19.68 | 19.82 | 19.54 | 19.80 | 24,122 | +0.15(+0.78%) |
Jul 22, 2022 | 20.10 | 20.17 | 19.61 | 19.65 | 14,678 | -0.36(-1.81%) |
Jul 21, 2022 | 19.87 | 20.04 | 19.76 | 20.01 | 28,357 | +0.18(+0.92%) |
Jul 20, 2022 | 19.53 | 19.93 | 19.53 | 19.83 | 33,281 | +0.26(+1.32%) |
Jul 19, 2022 | 19.32 | 19.66 | 19.32 | 19.57 | 20,067 | +0.40(+2.09%) |
Jul 18, 2022 | 19.08 | 19.52 | 19.08 | 19.17 | 29,723 | +0.39(+2.09%) |
Jul 15, 2022 | 18.89 | 18.89 | 18.36 | 18.78 | 39,385 | +0.01(+0.05%) |
Jul 14, 2022 | 18.67 | 18.85 | 18.38 | 18.77 | 89,355 | -0.19(-1.01%) |
Jul 13, 2022 | 18.69 | 19.08 | 18.63 | 18.96 | 21,704 | +0.02(+0.10%) |
Jul 12, 2022 | 19.03 | 19.12 | 18.81 | 18.94 | 25,443 | -0.06(-0.30%) |
Jul 11, 2022 | 19.66 | 19.66 | 18.95 | 19.00 | 19,408 | -0.79(-4.01%) |
Jul 08, 2022 | 19.49 | 19.91 | 19.34 | 19.79 | 71,081 | +0.31(+1.57%) |
Jul 07, 2022 | 19.02 | 19.54 | 19.02 | 19.49 | 30,393 | +0.85(+4.56%) |
Jul 06, 2022 | 18.70 | 18.76 | 18.48 | 18.64 | 16,838 | -0.11(-0.61%) |
Jul 05, 2022 | 18.45 | 18.75 | 18.11 | 18.75 | 25,880 | -0.03(-0.15%) |
Jul 01, 2022 | 18.59 | 18.78 | 18.55 | 18.78 | 8,959 | +0.06(+0.31%) |
Jun 30, 2022 | 18.48 | 18.80 | 18.24 | 18.72 | 52,357 | -0.03(-0.15%) |
Jun 29, 2022 | 19.46 | 19.46 | 18.65 | 18.75 | 42,079 | -0.69(-3.54%) |
Jun 28, 2022 | 19.95 | 20.11 | 19.40 | 19.44 | 103,560 | -0.39(-1.97%) |
Jun 27, 2022 | 19.77 | 19.90 | 19.70 | 19.83 | 23,115 | +0.12(+0.63%) |
Jun 24, 2022 | 19.64 | 19.87 | 19.56 | 19.71 | 51,872 | +0.40(+2.08%) |
Jun 23, 2022 | 19.16 | 19.39 | 18.92 | 19.30 | 23,128 | +0.06(+0.30%) |
Jun 22, 2022 | 19.17 | 19.45 | 19.09 | 19.25 | 98,764 | -0.19(-0.98%) |
Jun 21, 2022 | 19.27 | 19.72 | 19.27 | 19.44 | 21,234 | +0.37(+1.95%) |
Jun 17, 2022 | 18.67 | 19.14 | 18.67 | 19.07 | 30,588 | +0.65(+3.54%) |
Jun 16, 2022 | 18.98 | 18.98 | 18.35 | 18.41 | 39,210 | -0.88(-4.56%) |
Jun 15, 2022 | 19.00 | 19.38 | 18.89 | 19.29 | 65,852 | +0.55(+2.94%) |
Jun 14, 2022 | 19.01 | 19.01 | 18.62 | 18.74 | 70,950 | -0.30(-1.60%) |
Jun 13, 2022 | 19.55 | 19.55 | 18.82 | 19.05 | 170,893 | -1.11(-5.51%) |
Jun 10, 2022 | 20.42 | 20.52 | 20.08 | 20.16 | 62,300 | -0.43(-2.08%) |
Jun 09, 2022 | 21.07 | 21.07 | 20.59 | 20.59 | 38,465 | -0.69(-3.26%) |
Jun 08, 2022 | 21.38 | 21.54 | 21.18 | 21.28 | 22,559 | -0.15(-0.71%) |
Jun 07, 2022 | 21.14 | 21.43 | 21.10 | 21.43 | 21,453 | +0.16(+0.76%) |
Jun 06, 2022 | 21.44 | 21.62 | 21.21 | 21.27 | 62,589 | +0.21(+0.99%) |
Jun 03, 2022 | 21.27 | 21.30 | 20.92 | 21.06 | 62,047 | -0.43(-1.99%) |
Jun 02, 2022 | 20.66 | 21.49 | 20.63 | 21.49 | 71,558 | +0.91(+4.43%) |