Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 23.01 | 23.01 | 22.77 | 22.77 | 1,478 | +0.06(+0.26%) |
Aug 30, 2022 | 22.77 | 22.79 | 22.71 | 22.71 | 657 | -0.28(-1.22%) |
Aug 29, 2022 | 23.10 | 23.10 | 22.99 | 22.99 | 1,410 | -0.12(-0.52%) |
Aug 26, 2022 | 23.54 | 23.54 | 23.11 | 23.11 | 640 | -0.19(-0.82%) |
Aug 25, 2022 | 23.30 | 23.37 | 23.23 | 23.30 | 2,129 | +0.42(+1.84%) |
Aug 24, 2022 | 22.74 | 23.02 | 22.58 | 22.88 | 3,833 | +0.09(+0.38%) |
Aug 23, 2022 | 22.86 | 22.89 | 22.79 | 22.79 | 1,854 | +0.10(+0.45%) |
Aug 22, 2022 | 22.81 | 22.82 | 22.69 | 22.69 | 3,323 | -0.15(-0.66%) |
Aug 19, 2022 | 22.97 | 23.06 | 22.84 | 22.84 | 1,582 | -0.32(-1.38%) |
Aug 18, 2022 | 23.22 | 23.22 | 23.15 | 23.16 | 894 | -0.12(-0.52%) |
Aug 17, 2022 | 23.28 | 23.34 | 23.27 | 23.28 | 1,302 | -0.04(-0.17%) |
Aug 16, 2022 | 23.34 | 23.34 | 23.32 | 23.32 | 675 | +0.02(+0.09%) |
Aug 15, 2022 | 23.37 | 23.42 | 23.30 | 23.30 | 1,240 | -0.12(-0.51%) |
Aug 12, 2022 | 23.28 | 23.46 | 23.05 | 23.42 | 1,577 | +0.24(+1.04%) |
Aug 11, 2022 | 23.37 | 23.47 | 23.10 | 23.18 | 1,539 | +0.15(+0.66%) |
Aug 10, 2022 | 22.97 | 23.10 | 22.91 | 23.03 | 2,271 | +0.28(+1.22%) |
Aug 09, 2022 | 23.00 | 23.00 | 22.75 | 22.75 | 1,798 | -0.05(-0.22%) |
Aug 08, 2022 | 23.02 | 23.02 | 22.80 | 22.80 | 2,280 | +0.01(+0.04%) |
Aug 05, 2022 | 22.88 | 22.88 | 22.76 | 22.79 | 1,257 | -0.02(-0.09%) |
Aug 04, 2022 | 22.86 | 22.89 | 22.81 | 22.81 | 925 | +0.26(+1.15%) |
Aug 03, 2022 | 22.56 | 22.64 | 22.55 | 22.55 | 1,786 | +0.00(+0.00%) |
Aug 02, 2022 | 22.70 | 22.70 | 22.55 | 22.55 | 1,712 | -0.05(-0.22%) |
Aug 01, 2022 | 22.69 | 22.69 | 22.60 | 22.60 | 1,587 | -0.14(-0.62%) |
Jul 29, 2022 | 22.74 | 22.74 | 22.74 | 22.74 | 413 | -0.20(-0.87%) |
Jul 28, 2022 | 22.94 | 22.94 | 22.94 | 22.94 | 465 | +0.05(+0.22%) |
Jul 27, 2022 | 22.67 | 22.89 | 22.67 | 22.89 | 897 | +0.42(+1.87%) |
Jul 26, 2022 | 22.58 | 22.58 | 22.47 | 22.47 | 3,675 | -0.17(-0.75%) |
Jul 25, 2022 | 22.59 | 22.64 | 22.59 | 22.64 | 762 | +0.13(+0.58%) |
Jul 22, 2022 | 22.80 | 22.81 | 22.51 | 22.51 | 1,095 | -0.24(-1.05%) |
Jul 21, 2022 | 22.73 | 22.94 | 22.73 | 22.75 | 2,165 | +0.26(+1.16%) |
Jul 20, 2022 | 22.55 | 22.55 | 22.49 | 22.49 | 747 | -0.14(-0.62%) |
Jul 19, 2022 | 22.56 | 22.63 | 22.56 | 22.63 | 508 | +0.36(+1.62%) |
Jul 18, 2022 | 22.58 | 22.58 | 22.27 | 22.27 | 832 | +0.14(+0.63%) |
Jul 15, 2022 | 22.11 | 22.13 | 22.11 | 22.13 | 1,223 | +0.16(+0.73%) |
Jul 14, 2022 | 22.02 | 22.03 | 21.97 | 21.97 | 1,260 | -0.17(-0.77%) |
Jul 13, 2022 | 22.07 | 22.26 | 22.06 | 22.14 | 1,121 | -0.05(-0.23%) |
Jul 12, 2022 | 22.44 | 22.45 | 22.19 | 22.19 | 1,036 | -0.09(-0.41%) |
Jul 11, 2022 | 22.59 | 22.59 | 22.28 | 22.28 | 1,832 | -0.62(-2.70%) |
Jul 08, 2022 | 23.06 | 23.06 | 22.78 | 22.90 | 4,008 | -0.02(-0.08%) |
Jul 07, 2022 | 22.89 | 23.00 | 22.88 | 22.92 | 30,119 | +0.48(+2.15%) |
Jul 06, 2022 | 22.58 | 22.58 | 22.44 | 22.44 | 865 | -0.20(-0.87%) |
Jul 05, 2022 | 22.59 | 22.63 | 22.39 | 22.63 | 1,859 | -0.22(-0.95%) |
Jul 01, 2022 | 22.91 | 22.91 | 22.78 | 22.85 | 946 | -0.16(-0.70%) |
Jun 30, 2022 | 22.94 | 23.14 | 22.80 | 23.01 | 5,477 | -0.08(-0.35%) |
Jun 29, 2022 | 23.26 | 23.26 | 23.09 | 23.09 | 3,233 | -0.05(-0.20%) |
Jun 28, 2022 | 23.49 | 23.56 | 23.09 | 23.14 | 7,215 | -0.07(-0.31%) |
Jun 27, 2022 | 23.45 | 23.45 | 22.80 | 23.21 | 4,953 | -0.04(-0.17%) |
Jun 24, 2022 | 23.12 | 23.25 | 23.12 | 23.25 | 127,138 | +0.47(+2.06%) |
Jun 23, 2022 | 22.87 | 22.96 | 22.68 | 22.78 | 1,998 | +0.11(+0.49%) |
Jun 22, 2022 | 22.82 | 22.82 | 22.67 | 22.67 | 1,951 | -0.36(-1.56%) |
Jun 21, 2022 | 23.13 | 23.18 | 22.97 | 23.03 | 1,006 | +0.16(+0.69%) |
Jun 17, 2022 | 23.19 | 23.19 | 22.82 | 22.87 | 1,892 | +0.09(+0.38%) |
Jun 16, 2022 | 22.95 | 22.97 | 22.67 | 22.78 | 1,777 | -0.68(-2.88%) |
Jun 15, 2022 | 23.50 | 23.52 | 23.40 | 23.46 | 2,125 | +0.12(+0.52%) |
Jun 14, 2022 | 23.36 | 23.45 | 23.34 | 23.34 | 1,629 | +0.28(+1.21%) |
Jun 13, 2022 | 23.35 | 23.35 | 23.06 | 23.06 | 878 | -0.82(-3.43%) |
Jun 10, 2022 | 23.88 | 23.88 | 23.88 | 23.88 | 376 | -0.19(-0.79%) |
Jun 09, 2022 | 24.39 | 24.41 | 24.07 | 24.07 | 790 | -0.52(-2.11%) |
Jun 08, 2022 | 24.61 | 24.67 | 24.52 | 24.59 | 1,403 | +0.11(+0.45%) |
Jun 07, 2022 | 24.32 | 24.50 | 24.32 | 24.48 | 2,189 | +0.08(+0.33%) |
Jun 06, 2022 | 24.44 | 24.45 | 24.40 | 24.40 | 837 | +0.28(+1.16%) |
Jun 03, 2022 | 24.32 | 24.36 | 24.12 | 24.12 | 1,410 | -0.37(-1.51%) |
Jun 02, 2022 | 24.33 | 24.55 | 24.25 | 24.49 | 1,232 | +0.47(+1.97%) |