Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.14 | 20.25 | 20.11 | 20.11 | 608 | -0.10(-0.51%) |
Aug 30, 2022 | 20.22 | 20.22 | 20.21 | 20.21 | 651 | -0.06(-0.32%) |
Aug 29, 2022 | 20.44 | 20.44 | 20.24 | 20.28 | 2,182 | -0.46(-2.22%) |
Aug 26, 2022 | 20.84 | 20.84 | 20.70 | 20.74 | 863 | -0.04(-0.18%) |
Aug 25, 2022 | 20.69 | 20.78 | 20.69 | 20.78 | 556 | +0.31(+1.49%) |
Aug 24, 2022 | 20.60 | 20.60 | 20.47 | 20.47 | 1,069 | -0.22(-1.04%) |
Aug 23, 2022 | 20.75 | 20.75 | 20.68 | 20.69 | 3,341 | -0.09(-0.44%) |
Aug 22, 2022 | 20.66 | 20.78 | 20.66 | 20.78 | 1,331 | +0.10(+0.51%) |
Aug 19, 2022 | 20.68 | 20.68 | 20.68 | 20.68 | 178 | +0.20(+0.97%) |
Aug 18, 2022 | 20.55 | 20.55 | 20.35 | 20.48 | 4,648 | +0.04(+0.18%) |
Aug 17, 2022 | 20.42 | 20.44 | 20.42 | 20.44 | 331 | -0.23(-1.09%) |
Aug 16, 2022 | 20.74 | 20.74 | 20.67 | 20.67 | 1,762 | +0.12(+0.57%) |
Aug 15, 2022 | 20.46 | 20.55 | 20.40 | 20.55 | 1,738 | -0.37(-1.75%) |
Aug 12, 2022 | 21.00 | 21.00 | 20.80 | 20.91 | 13,768 | -0.47(-2.22%) |
Aug 11, 2022 | 21.39 | 21.39 | 21.39 | 21.39 | 50 | +0.48(+2.30%) |
Aug 10, 2022 | 20.91 | 20.91 | 20.91 | 20.91 | 1,153 | +0.42(+2.07%) |
Aug 09, 2022 | 20.54 | 20.54 | 20.43 | 20.48 | 1,473 | +0.03(+0.16%) |
Aug 08, 2022 | 20.69 | 20.69 | 20.45 | 20.45 | 4,849 | -0.15(-0.71%) |
Aug 05, 2022 | 20.71 | 20.71 | 20.60 | 20.60 | 1,221 | +0.25(+1.22%) |
Aug 04, 2022 | 20.28 | 20.43 | 20.28 | 20.35 | 1,224 | -0.16(-0.80%) |
Aug 03, 2022 | 20.66 | 20.66 | 20.49 | 20.51 | 2,526 | -0.03(-0.16%) |
Aug 02, 2022 | 20.91 | 20.91 | 20.49 | 20.54 | 1,145 | -0.83(-3.86%) |
Aug 01, 2022 | 21.15 | 21.37 | 21.07 | 21.37 | 890 | -0.02(-0.09%) |
Jul 29, 2022 | 20.70 | 21.39 | 20.70 | 21.39 | 398 | +0.83(+4.03%) |
Jul 28, 2022 | 20.58 | 20.58 | 20.49 | 20.56 | 1,391 | +0.15(+0.72%) |
Jul 27, 2022 | 20.35 | 20.41 | 20.30 | 20.41 | 368 | +0.27(+1.32%) |
Jul 26, 2022 | 20.27 | 20.27 | 20.15 | 20.15 | 792 | -0.12(-0.60%) |
Jul 25, 2022 | 20.26 | 20.27 | 20.26 | 20.27 | 2,186 | +0.00(+0.02%) |
Jul 22, 2022 | 20.12 | 20.29 | 20.12 | 20.26 | 1,821 | +0.39(+1.96%) |
Jul 21, 2022 | 19.69 | 19.88 | 19.69 | 19.87 | 437 | +0.04(+0.20%) |
Jul 20, 2022 | 19.86 | 19.87 | 19.77 | 19.83 | 1,227 | +0.29(+1.48%) |
Jul 19, 2022 | 19.61 | 19.61 | 19.47 | 19.55 | 1,013 | -0.04(-0.20%) |
Jul 18, 2022 | 19.80 | 19.80 | 19.58 | 19.58 | 1,110 | +0.44(+2.32%) |
Jul 15, 2022 | 18.80 | 19.14 | 18.80 | 19.14 | 2,190 | +0.17(+0.89%) |
Jul 14, 2022 | 18.96 | 19.09 | 18.86 | 18.97 | 2,215 | -0.77(-3.90%) |
Jul 13, 2022 | 19.89 | 19.89 | 19.74 | 19.74 | 206 | +0.07(+0.38%) |
Jul 12, 2022 | 20.05 | 20.07 | 19.67 | 19.67 | 3,133 | -0.58(-2.85%) |
Jul 11, 2022 | 20.71 | 20.71 | 20.24 | 20.24 | 539 | -0.38(-1.85%) |
Jul 08, 2022 | 20.50 | 20.62 | 20.50 | 20.62 | 1,914 | +0.01(+0.05%) |
Jul 07, 2022 | 20.80 | 20.80 | 20.61 | 20.61 | 367 | +0.12(+0.57%) |
Jul 06, 2022 | 20.73 | 20.73 | 20.50 | 20.50 | 12,241 | -0.44(-2.09%) |
Jul 05, 2022 | 20.83 | 20.93 | 20.83 | 20.93 | 337 | -0.09(-0.45%) |
Jul 01, 2022 | 21.20 | 21.20 | 21.03 | 21.03 | 1,011 | -0.36(-1.67%) |
Jun 30, 2022 | 21.67 | 21.68 | 21.38 | 21.38 | 809 | -0.73(-3.31%) |
Jun 29, 2022 | 22.12 | 22.13 | 22.12 | 22.12 | 597 | +0.11(+0.49%) |
Jun 28, 2022 | 22.09 | 22.09 | 22.01 | 22.01 | 207 | +0.13(+0.61%) |
Jun 27, 2022 | 21.79 | 21.93 | 21.79 | 21.87 | 829 | +0.37(+1.71%) |
Jun 24, 2022 | 21.48 | 21.70 | 21.39 | 21.51 | 1,073 | -0.68(-3.07%) |
Jun 23, 2022 | 22.16 | 22.19 | 22.05 | 22.19 | 1,928 | -0.35(-1.56%) |
Jun 22, 2022 | 22.81 | 22.81 | 22.54 | 22.54 | 3,325 | -0.73(-3.15%) |
Jun 21, 2022 | 23.33 | 23.42 | 23.27 | 23.27 | 1,828 | -0.05(-0.20%) |
Jun 17, 2022 | 23.38 | 23.38 | 23.29 | 23.32 | 3,510 | -0.22(-0.92%) |
Jun 16, 2022 | 23.49 | 23.67 | 23.33 | 23.54 | 4,659 | -0.51(-2.12%) |
Jun 15, 2022 | 23.95 | 24.12 | 23.76 | 24.05 | 2,414 | +0.46(+1.96%) |
Jun 14, 2022 | 24.10 | 24.10 | 23.58 | 23.58 | 2,666 | -0.53(-2.21%) |
Jun 13, 2022 | 24.12 | 0 | -0.77(-3.08%) | |||
Jun 10, 2022 | 25.08 | 25.08 | 24.88 | 24.88 | 637 | -0.58(-2.27%) |
Jun 09, 2022 | 25.75 | 25.75 | 25.44 | 25.46 | 3,467 | -0.69(-2.64%) |
Jun 08, 2022 | 25.90 | 26.39 | 25.88 | 26.15 | 4,007 | -0.17(-0.66%) |
Jun 07, 2022 | 25.95 | 26.32 | 25.69 | 26.32 | 11,251 | -0.05(-0.18%) |
Jun 06, 2022 | 26.06 | 26.42 | 26.06 | 26.37 | 2,921 | +0.28(+1.07%) |
Jun 03, 2022 | 26.01 | 26.09 | 26.01 | 26.09 | 547 | -0.54(-2.02%) |
Jun 02, 2022 | 26.40 | 26.77 | 26.31 | 26.63 | 1,326 | +1.25(+4.94%) |