Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.53 | 20.73 | 20.53 | 20.73 | 1,633 | +0.01(+0.07%) |
Aug 30, 2022 | 20.68 | 20.72 | 20.58 | 20.72 | 2,720 | -0.30(-1.44%) |
Aug 29, 2022 | 20.63 | 21.10 | 20.63 | 21.02 | 1,463 | +0.11(+0.54%) |
Aug 26, 2022 | 20.78 | 20.91 | 20.78 | 20.91 | 247 | -0.53(-2.49%) |
Aug 25, 2022 | 21.42 | 21.48 | 21.32 | 21.44 | 4,053 | +0.01(+0.06%) |
Aug 24, 2022 | 21.34 | 21.43 | 21.32 | 21.43 | 10,935 | +0.49(+2.32%) |
Aug 23, 2022 | 20.98 | 20.98 | 20.83 | 20.95 | 2,983 | +0.32(+1.53%) |
Aug 22, 2022 | 20.64 | 20.64 | 20.61 | 20.63 | 1,042 | -0.36(-1.70%) |
Aug 19, 2022 | 21.28 | 21.28 | 20.99 | 20.99 | 2,712 | -0.66(-3.06%) |
Aug 18, 2022 | 21.52 | 21.65 | 21.52 | 21.65 | 616 | +0.10(+0.49%) |
Aug 17, 2022 | 21.46 | 21.54 | 21.46 | 21.54 | 2,006 | -0.44(-2.02%) |
Aug 16, 2022 | 21.97 | 22.02 | 21.89 | 21.99 | 2,819 | -0.10(-0.45%) |
Aug 15, 2022 | 22.06 | 22.11 | 22.03 | 22.09 | 15,853 | -0.22(-0.97%) |
Aug 12, 2022 | 22.23 | 22.30 | 22.23 | 22.30 | 1,593 | +0.20(+0.92%) |
Aug 11, 2022 | 22.38 | 22.38 | 22.06 | 22.10 | 3,435 | +0.17(+0.79%) |
Aug 10, 2022 | 21.73 | 21.93 | 21.73 | 21.93 | 9,082 | +0.57(+2.67%) |
Aug 09, 2022 | 21.73 | 21.73 | 21.30 | 21.36 | 805 | -0.28(-1.29%) |
Aug 08, 2022 | 21.13 | 21.65 | 21.13 | 21.64 | 6,262 | +0.31(+1.43%) |
Aug 05, 2022 | 21.32 | 21.33 | 21.17 | 21.33 | 1,587 | +0.20(+0.95%) |
Aug 04, 2022 | 21.20 | 21.39 | 21.13 | 21.13 | 14,325 | -0.24(-1.12%) |
Aug 03, 2022 | 21.24 | 21.37 | 21.24 | 21.37 | 1,531 | -0.03(-0.15%) |
Aug 02, 2022 | 21.33 | 21.52 | 21.33 | 21.40 | 1,197 | -0.18(-0.82%) |
Aug 01, 2022 | 21.63 | 21.63 | 21.41 | 21.58 | 5,074 | -0.11(-0.52%) |
Jul 29, 2022 | 21.47 | 21.73 | 21.47 | 21.69 | 2,888 | +0.29(+1.37%) |
Jul 28, 2022 | 21.40 | 21.40 | 21.40 | 21.40 | 302 | +0.22(+1.04%) |
Jul 27, 2022 | 20.70 | 21.20 | 20.69 | 21.18 | 2,172 | +0.68(+3.29%) |
Jul 26, 2022 | 20.42 | 20.51 | 20.41 | 20.50 | 7,715 | -0.06(-0.31%) |
Jul 25, 2022 | 20.53 | 20.56 | 20.53 | 20.56 | 476 | +0.11(+0.55%) |
Jul 22, 2022 | 20.78 | 20.82 | 20.45 | 20.45 | 2,190 | -0.28(-1.33%) |
Jul 21, 2022 | 20.52 | 20.73 | 20.48 | 20.73 | 7,339 | -0.01(-0.03%) |
Jul 20, 2022 | 20.59 | 20.74 | 20.59 | 20.73 | 2,629 | +0.08(+0.39%) |
Jul 19, 2022 | 20.49 | 20.65 | 20.49 | 20.65 | 1,679 | +0.58(+2.91%) |
Jul 18, 2022 | 20.03 | 20.36 | 20.03 | 20.07 | 6,593 | +0.11(+0.57%) |
Jul 15, 2022 | 19.67 | 19.95 | 19.67 | 19.95 | 457 | +0.29(+1.47%) |
Jul 14, 2022 | 19.33 | 19.77 | 19.33 | 19.67 | 2,615 | -0.20(-0.99%) |
Jul 13, 2022 | 19.53 | 19.86 | 19.45 | 19.86 | 8,610 | +0.07(+0.37%) |
Jul 12, 2022 | 19.71 | 19.93 | 19.71 | 19.79 | 3,941 | -0.11(-0.55%) |
Jul 11, 2022 | 19.58 | 20.09 | 19.58 | 19.90 | 9,334 | -0.39(-1.95%) |
Jul 08, 2022 | 20.47 | 20.48 | 20.09 | 20.29 | 2,921 | +0.12(+0.61%) |
Jul 07, 2022 | 19.86 | 20.28 | 19.86 | 20.17 | 7,636 | +0.51(+2.58%) |
Jul 06, 2022 | 19.83 | 19.83 | 19.37 | 19.66 | 4,823 | -0.25(-1.27%) |
Jul 05, 2022 | 19.73 | 19.92 | 19.37 | 19.92 | 5,014 | -0.08(-0.41%) |
Jul 01, 2022 | 19.71 | 20.00 | 19.71 | 20.00 | 723 | +0.38(+1.96%) |
Jun 30, 2022 | 19.61 | 19.62 | 19.61 | 19.61 | 1,968 | -0.38(-1.92%) |
Jun 29, 2022 | 20.06 | 20.08 | 19.91 | 20.00 | 11,234 | -0.32(-1.60%) |
Jun 28, 2022 | 20.54 | 20.54 | 20.31 | 20.32 | 3,665 | -0.25(-1.22%) |
Jun 27, 2022 | 20.67 | 20.69 | 20.57 | 20.57 | 4,245 | +0.04(+0.19%) |
Jun 24, 2022 | 20.51 | 20.62 | 20.48 | 20.54 | 4,294 | +0.37(+1.83%) |
Jun 23, 2022 | 20.16 | 20.24 | 20.06 | 20.17 | 5,326 | +0.02(+0.10%) |
Jun 22, 2022 | 20.30 | 20.32 | 20.15 | 20.15 | 3,915 | -0.27(-1.32%) |
Jun 21, 2022 | 20.26 | 20.55 | 20.26 | 20.42 | 10,310 | +0.30(+1.47%) |
Jun 17, 2022 | 20.33 | 20.33 | 19.95 | 20.12 | 6,973 | -0.08(-0.38%) |
Jun 16, 2022 | 20.62 | 20.62 | 20.11 | 20.20 | 10,013 | -0.71(-3.40%) |
Jun 15, 2022 | 21.04 | 21.07 | 20.63 | 20.91 | 3,528 | +0.13(+0.65%) |
Jun 14, 2022 | 21.21 | 21.21 | 20.67 | 20.77 | 6,481 | -0.43(-2.04%) |
Jun 13, 2022 | 21.73 | 21.73 | 21.06 | 21.21 | 42,716 | -1.29(-5.75%) |
Jun 10, 2022 | 22.38 | 22.66 | 22.35 | 22.50 | 7,684 | -0.49(-2.15%) |
Jun 09, 2022 | 23.21 | 23.21 | 22.99 | 22.99 | 5,882 | -0.37(-1.59%) |
Jun 08, 2022 | 23.60 | 23.68 | 23.29 | 23.37 | 104,502 | -0.34(-1.44%) |
Jun 07, 2022 | 23.25 | 23.71 | 23.22 | 23.71 | 6,909 | +0.23(+0.98%) |
Jun 06, 2022 | 23.55 | 23.55 | 23.42 | 23.48 | 3,432 | +0.07(+0.29%) |
Jun 03, 2022 | 23.54 | 23.54 | 23.36 | 23.41 | 4,627 | -0.32(-1.34%) |
Jun 02, 2022 | 23.25 | 23.73 | 23.25 | 23.73 | 3,921 | +0.46(+1.97%) |