Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 19.15 | 19.29 | 18.94 | 18.97 | 58,825 | -0.18(-0.94%) |
Aug 30, 2022 | 19.33 | 19.56 | 19.08 | 19.15 | 69,009 | -0.07(-0.34%) |
Aug 29, 2022 | 19.53 | 19.59 | 19.22 | 19.22 | 20,312 | -0.28(-1.46%) |
Aug 26, 2022 | 19.57 | 19.63 | 19.22 | 19.50 | 37,370 | +0.28(+1.48%) |
Aug 25, 2022 | 19.51 | 19.51 | 19.22 | 19.22 | 43,443 | -0.06(-0.30%) |
Aug 24, 2022 | 19.48 | 19.50 | 19.28 | 19.28 | 40,047 | -0.07(-0.34%) |
Aug 23, 2022 | 19.48 | 19.90 | 19.29 | 19.34 | 82,457 | -0.38(-1.92%) |
Aug 22, 2022 | 19.54 | 19.89 | 19.29 | 19.72 | 80,735 | +0.05(+0.24%) |
Aug 19, 2022 | 19.63 | 20.00 | 19.44 | 19.67 | 27,427 | +0.00(+0.00%) |
Aug 18, 2022 | 19.85 | 19.91 | 19.67 | 19.67 | 11,271 | -0.04(-0.19%) |
Aug 17, 2022 | 19.77 | 20.54 | 19.66 | 19.71 | 13,537 | -0.09(-0.48%) |
Aug 16, 2022 | 20.14 | 20.15 | 19.74 | 19.81 | 39,882 | -0.24(-1.18%) |
Aug 15, 2022 | 19.51 | 20.06 | 19.44 | 20.04 | 31,312 | +0.68(+3.53%) |
Aug 12, 2022 | 19.30 | 19.75 | 19.30 | 19.36 | 29,919 | -0.03(-0.15%) |
Aug 11, 2022 | 19.46 | 19.63 | 18.99 | 19.39 | 47,467 | -0.05(-0.24%) |
Aug 10, 2022 | 19.44 | 19.79 | 19.40 | 19.44 | 18,567 | +0.13(+0.69%) |
Aug 09, 2022 | 19.61 | 19.86 | 19.25 | 19.30 | 10,061 | -0.13(-0.68%) |
Aug 08, 2022 | 19.93 | 19.93 | 19.44 | 19.44 | 19,721 | -0.46(-2.33%) |
Aug 05, 2022 | 20.33 | 20.53 | 19.90 | 19.90 | 23,063 | -0.26(-1.27%) |
Aug 04, 2022 | 20.72 | 20.72 | 20.16 | 20.16 | 1,515 | -0.22(-1.07%) |
Aug 03, 2022 | 20.43 | 20.56 | 20.38 | 20.38 | 2,693 | -0.01(-0.05%) |
Aug 02, 2022 | 20.59 | 20.70 | 20.26 | 20.38 | 10,254 | -0.17(-0.83%) |
Aug 01, 2022 | 20.72 | 20.86 | 20.50 | 20.56 | 12,278 | -0.27(-1.32%) |
Jul 29, 2022 | 20.86 | 21.11 | 20.66 | 20.83 | 9,376 | -0.13(-0.63%) |
Jul 28, 2022 | 21.52 | 21.52 | 20.96 | 20.96 | 29,793 | -0.28(-1.34%) |
Jul 27, 2022 | 21.11 | 21.41 | 20.92 | 21.25 | 28,323 | +0.02(+0.09%) |
Jul 26, 2022 | 21.17 | 21.24 | 21.05 | 21.23 | 11,010 | -0.15(-0.71%) |
Jul 25, 2022 | 21.39 | 21.43 | 21.24 | 21.38 | 3,463 | +0.00(+0.00%) |
Jul 22, 2022 | 21.38 | 21.43 | 21.22 | 21.38 | 3,110 | +0.13(+0.62%) |
Jul 21, 2022 | 21.22 | 21.53 | 21.19 | 21.25 | 27,509 | -0.30(-1.40%) |
Jul 20, 2022 | 21.43 | 21.66 | 21.19 | 21.55 | 56,654 | +0.08(+0.35%) |
Jul 19, 2022 | 21.50 | 21.66 | 21.24 | 21.47 | 13,521 | -0.05(-0.22%) |
Jul 18, 2022 | 21.90 | 21.90 | 21.31 | 21.52 | 8,182 | +0.18(+0.84%) |
Jul 15, 2022 | 21.14 | 21.55 | 21.10 | 21.34 | 9,192 | +0.32(+1.52%) |
Jul 14, 2022 | 21.01 | 21.21 | 20.82 | 21.02 | 8,470 | -0.15(-0.71%) |
Jul 13, 2022 | 21.00 | 21.27 | 21.00 | 21.17 | 2,237 | -0.02(-0.09%) |
Jul 12, 2022 | 21.18 | 21.23 | 21.18 | 21.19 | 2,449 | +0.06(+0.27%) |
Jul 11, 2022 | 21.25 | 21.25 | 20.99 | 21.14 | 5,609 | -0.22(-1.01%) |
Jul 08, 2022 | 20.98 | 21.47 | 20.97 | 21.35 | 6,641 | +0.08(+0.40%) |
Jul 07, 2022 | 21.19 | 21.42 | 20.96 | 21.27 | 5,498 | +0.00(+0.00%) |
Jul 06, 2022 | 21.08 | 21.95 | 21.08 | 21.27 | 4,803 | +0.00(+0.00%) |
Jul 05, 2022 | 21.27 | 21.27 | 21.27 | 21.27 | 916 | +0.00(+0.00%) |
Jul 01, 2022 | 21.24 | 21.63 | 21.06 | 21.27 | 5,673 | +0.07(+0.31%) |
Jun 30, 2022 | 21.19 | 21.76 | 21.19 | 21.20 | 5,728 | +0.32(+1.53%) |
Jun 29, 2022 | 20.89 | 20.89 | 20.83 | 20.88 | 2,171 | -0.12(-0.58%) |
Jun 28, 2022 | 20.86 | 21.14 | 20.72 | 21.00 | 31,438 | +0.05(+0.22%) |
Jun 27, 2022 | 20.95 | 21.07 | 20.89 | 20.96 | 1,881 | +0.24(+1.14%) |
Jun 24, 2022 | 21.18 | 21.51 | 20.65 | 20.72 | 63,353 | -0.28(-1.35%) |
Jun 23, 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 1,080 | -0.13(-0.62%) |
Jun 22, 2022 | 21.14 | 21.14 | 21.14 | 21.14 | 1,205 | -0.05(-0.22%) |
Jun 21, 2022 | 21.05 | 21.24 | 20.98 | 21.18 | 12,096 | +0.00(+0.00%) |
Jun 17, 2022 | 20.96 | 21.47 | 20.82 | 21.18 | 17,426 | +0.00(+0.00%) |
Jun 16, 2022 | 21.65 | 21.65 | 20.82 | 21.18 | 18,892 | -0.25(-1.19%) |
Jun 15, 2022 | 21.38 | 21.89 | 21.19 | 21.44 | 7,395 | +0.03(+0.13%) |
Jun 14, 2022 | 22.11 | 22.11 | 21.31 | 21.41 | 14,073 | -0.54(-2.45%) |
Jun 13, 2022 | 22.35 | 22.35 | 21.66 | 21.95 | 16,771 | -0.22(-0.98%) |
Jun 10, 2022 | 22.01 | 22.33 | 21.66 | 22.16 | 9,716 | -0.04(-0.17%) |
Jun 09, 2022 | 22.22 | 22.43 | 21.11 | 22.20 | 22,094 | -0.05(-0.21%) |
Jun 08, 2022 | 21.96 | 22.29 | 21.96 | 22.25 | 2,060 | +0.27(+1.24%) |
Jun 07, 2022 | 22.31 | 22.31 | 21.97 | 21.97 | 1,353 | -0.10(-0.47%) |
Jun 06, 2022 | 22.14 | 22.23 | 22.08 | 22.08 | 2,403 | -0.10(-0.47%) |
Jun 03, 2022 | 22.09 | 22.81 | 22.09 | 22.18 | 1,328 | +0.00(+0.00%) |
Jun 02, 2022 | 22.00 | 22.44 | 22.00 | 22.18 | 7,354 | +0.00(+0.00%) |