Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.50 | 20.66 | 20.46 | 20.47 | 118,330 | +0.14(+0.67%) |
Aug 30, 2022 | 20.61 | 20.61 | 20.25 | 20.33 | 4,734 | -0.27(-1.29%) |
Aug 29, 2022 | 20.61 | 20.79 | 20.56 | 20.60 | 9,962 | +0.03(+0.14%) |
Aug 26, 2022 | 21.05 | 21.06 | 20.57 | 20.57 | 8,381 | -0.24(-1.16%) |
Aug 25, 2022 | 20.53 | 20.85 | 20.53 | 20.81 | 11,177 | +0.46(+2.28%) |
Aug 24, 2022 | 20.13 | 20.49 | 20.11 | 20.35 | 7,861 | +0.04(+0.19%) |
Aug 23, 2022 | 20.22 | 20.32 | 20.17 | 20.31 | 8,012 | +0.13(+0.67%) |
Aug 22, 2022 | 20.18 | 20.27 | 20.16 | 20.17 | 17,489 | +0.04(+0.19%) |
Aug 19, 2022 | 20.23 | 20.23 | 20.11 | 20.13 | 90,729 | -0.24(-1.18%) |
Aug 18, 2022 | 20.52 | 20.52 | 20.32 | 20.37 | 10,941 | -0.23(-1.12%) |
Aug 17, 2022 | 20.61 | 20.64 | 20.54 | 20.61 | 10,136 | -0.03(-0.14%) |
Aug 16, 2022 | 20.60 | 20.66 | 20.58 | 20.64 | 21,690 | -0.06(-0.30%) |
Aug 15, 2022 | 20.64 | 20.75 | 20.64 | 20.70 | 6,598 | -0.01(-0.07%) |
Aug 12, 2022 | 20.50 | 20.73 | 20.50 | 20.71 | 10,399 | +0.09(+0.42%) |
Aug 11, 2022 | 20.68 | 20.88 | 20.59 | 20.63 | 17,295 | +0.08(+0.38%) |
Aug 10, 2022 | 20.48 | 20.62 | 20.45 | 20.55 | 9,314 | +0.17(+0.85%) |
Aug 09, 2022 | 20.48 | 20.48 | 20.37 | 20.37 | 55,714 | -0.17(-0.82%) |
Aug 08, 2022 | 20.63 | 20.67 | 20.51 | 20.54 | 22,614 | +0.03(+0.16%) |
Aug 05, 2022 | 20.47 | 20.56 | 20.46 | 20.51 | 14,444 | -0.15(-0.72%) |
Aug 04, 2022 | 20.64 | 20.72 | 20.64 | 20.66 | 17,454 | +0.17(+0.82%) |
Aug 03, 2022 | 20.33 | 20.56 | 20.33 | 20.49 | 180,045 | +0.08(+0.38%) |
Aug 02, 2022 | 20.28 | 20.59 | 20.25 | 20.41 | 9,352 | +0.09(+0.43%) |
Aug 01, 2022 | 20.34 | 20.44 | 20.25 | 20.33 | 14,680 | -0.05(-0.25%) |
Jul 29, 2022 | 20.37 | 20.38 | 20.25 | 20.38 | 9,159 | -0.27(-1.32%) |
Jul 28, 2022 | 20.39 | 20.65 | 20.39 | 20.65 | 17,305 | +0.01(+0.04%) |
Jul 27, 2022 | 20.43 | 20.66 | 20.37 | 20.64 | 6,527 | +0.35(+1.72%) |
Jul 26, 2022 | 20.52 | 20.52 | 20.26 | 20.29 | 57,171 | -0.18(-0.87%) |
Jul 25, 2022 | 20.47 | 20.48 | 20.42 | 20.47 | 6,445 | -0.00(-0.00%) |
Jul 22, 2022 | 20.69 | 20.69 | 20.43 | 20.47 | 15,878 | -0.21(-1.02%) |
Jul 21, 2022 | 20.66 | 20.69 | 20.54 | 20.68 | 9,778 | +0.24(+1.18%) |
Jul 20, 2022 | 20.48 | 20.48 | 20.39 | 20.44 | 4,645 | -0.10(-0.47%) |
Jul 19, 2022 | 20.47 | 20.54 | 20.43 | 20.54 | 7,533 | +0.18(+0.90%) |
Jul 18, 2022 | 20.54 | 20.57 | 20.32 | 20.36 | 192,198 | -0.01(-0.05%) |
Jul 15, 2022 | 20.34 | 20.38 | 20.23 | 20.37 | 16,483 | +0.14(+0.67%) |
Jul 14, 2022 | 20.26 | 20.26 | 20.13 | 20.23 | 8,901 | -0.12(-0.57%) |
Jul 13, 2022 | 20.05 | 20.39 | 20.05 | 20.35 | 128,499 | +0.09(+0.43%) |
Jul 12, 2022 | 20.25 | 20.36 | 20.24 | 20.26 | 6,006 | -0.10(-0.47%) |
Jul 11, 2022 | 20.44 | 20.47 | 20.31 | 20.36 | 8,744 | -0.51(-2.45%) |
Jul 08, 2022 | 20.86 | 21.00 | 20.81 | 20.87 | 10,625 | -0.18(-0.87%) |
Jul 07, 2022 | 20.93 | 21.12 | 20.92 | 21.05 | 12,056 | +0.29(+1.39%) |
Jul 06, 2022 | 20.84 | 20.84 | 20.60 | 20.76 | 10,063 | -0.01(-0.03%) |
Jul 05, 2022 | 20.55 | 20.78 | 20.47 | 20.77 | 6,987 | -0.10(-0.48%) |
Jul 01, 2022 | 20.68 | 20.89 | 20.68 | 20.87 | 5,573 | +0.15(+0.74%) |
Jun 30, 2022 | 20.44 | 20.74 | 20.43 | 20.71 | 11,087 | -0.13(-0.60%) |
Jun 29, 2022 | 20.80 | 20.85 | 20.76 | 20.84 | 3,103 | -0.11(-0.51%) |
Jun 28, 2022 | 21.19 | 21.22 | 20.91 | 20.94 | 12,225 | +0.00(+0.00%) |
Jun 27, 2022 | 21.04 | 21.08 | 20.93 | 20.94 | 67,174 | -0.02(-0.09%) |
Jun 24, 2022 | 20.77 | 21.01 | 20.77 | 20.96 | 6,078 | +0.44(+2.16%) |
Jun 23, 2022 | 20.46 | 20.58 | 20.38 | 20.52 | 4,081 | +0.34(+1.67%) |
Jun 22, 2022 | 20.13 | 20.32 | 20.13 | 20.18 | 23,881 | -0.24(-1.18%) |
Jun 21, 2022 | 20.35 | 20.48 | 20.31 | 20.42 | 31,753 | +0.36(+1.78%) |
Jun 17, 2022 | 20.31 | 20.35 | 19.97 | 20.07 | 17,444 | +0.15(+0.77%) |
Jun 16, 2022 | 19.99 | 20.00 | 19.80 | 19.91 | 26,375 | -0.61(-2.96%) |
Jun 15, 2022 | 20.32 | 20.60 | 20.32 | 20.52 | 9,405 | +0.24(+1.19%) |
Jun 14, 2022 | 20.13 | 20.40 | 20.13 | 20.28 | 27,675 | +0.41(+2.09%) |
Jun 13, 2022 | 20.18 | 20.18 | 19.83 | 19.86 | 23,492 | -0.67(-3.24%) |
Jun 10, 2022 | 20.71 | 20.71 | 20.48 | 20.53 | 28,777 | +0.00(+0.00%) |
Jun 09, 2022 | 20.91 | 20.91 | 20.53 | 20.53 | 28,898 | -0.68(-3.18%) |
Jun 08, 2022 | 21.05 | 21.28 | 21.05 | 21.20 | 77,791 | +0.28(+1.34%) |
Jun 07, 2022 | 20.65 | 20.92 | 20.65 | 20.92 | 10,590 | +0.17(+0.84%) |
Jun 06, 2022 | 20.94 | 21.08 | 20.74 | 20.75 | 20,308 | +0.22(+1.08%) |
Jun 03, 2022 | 20.67 | 20.67 | 20.49 | 20.53 | 19,540 | -0.39(-1.84%) |
Jun 02, 2022 | 20.57 | 20.97 | 20.57 | 20.91 | 38,952 | +0.41(+2.02%) |