Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 19.51 | 19.70 | 19.05 | 19.14 | 1,167,493 | -0.42(-2.12%) |
Aug 30, 2022 | 20.15 | 20.15 | 19.48 | 19.56 | 653,228 | -0.53(-2.64%) |
Aug 29, 2022 | 19.97 | 20.24 | 19.89 | 20.09 | 457,964 | +0.00(+0.00%) |
Aug 26, 2022 | 20.46 | 20.55 | 20.06 | 20.09 | 551,591 | -0.43(-2.11%) |
Aug 25, 2022 | 20.29 | 20.62 | 20.24 | 20.52 | 496,530 | +0.24(+1.18%) |
Aug 24, 2022 | 20.17 | 20.40 | 20.01 | 20.28 | 552,045 | +0.15(+0.75%) |
Aug 23, 2022 | 20.16 | 20.44 | 19.99 | 20.13 | 685,043 | -0.11(-0.52%) |
Aug 22, 2022 | 20.83 | 20.94 | 20.16 | 20.24 | 882,640 | -0.62(-2.97%) |
Aug 19, 2022 | 20.90 | 21.17 | 20.74 | 20.85 | 765,507 | -0.22(-1.05%) |
Aug 18, 2022 | 21.23 | 21.31 | 20.63 | 21.08 | 1,034,417 | -0.24(-1.12%) |
Aug 17, 2022 | 21.38 | 21.43 | 20.91 | 21.31 | 830,518 | -0.23(-1.07%) |
Aug 16, 2022 | 20.97 | 21.68 | 20.96 | 21.54 | 690,051 | +0.51(+2.44%) |
Aug 15, 2022 | 20.68 | 21.05 | 20.46 | 21.03 | 633,877 | +0.30(+1.45%) |
Aug 12, 2022 | 20.70 | 20.74 | 20.48 | 20.73 | 574,876 | +0.16(+0.77%) |
Aug 11, 2022 | 19.84 | 20.76 | 19.78 | 20.57 | 1,341,740 | +0.87(+4.44%) |
Aug 10, 2022 | 20.17 | 20.30 | 19.65 | 19.70 | 1,213,837 | -0.37(-1.85%) |
Aug 09, 2022 | 21.05 | 21.06 | 20.05 | 20.07 | 1,419,582 | -1.06(-5.02%) |
Aug 08, 2022 | 20.60 | 21.15 | 20.52 | 21.13 | 1,555,848 | +0.42(+2.05%) |
Aug 05, 2022 | 20.56 | 21.05 | 19.05 | 20.70 | 4,668,002 | -1.68(-7.50%) |
Aug 04, 2022 | 22.25 | 22.61 | 22.18 | 22.38 | 1,225,255 | +0.02(+0.08%) |
Aug 03, 2022 | 22.61 | 22.65 | 21.90 | 22.37 | 851,440 | -0.29(-1.29%) |
Aug 02, 2022 | 22.49 | 23.09 | 22.36 | 22.66 | 1,155,785 | +0.42(+1.91%) |
Aug 01, 2022 | 21.89 | 22.30 | 21.89 | 22.23 | 995,470 | +0.40(+1.82%) |
Jul 29, 2022 | 21.92 | 22.03 | 21.72 | 21.84 | 881,393 | -0.21(-0.96%) |
Jul 28, 2022 | 21.38 | 22.07 | 21.32 | 22.05 | 831,253 | +0.76(+3.57%) |
Jul 27, 2022 | 21.33 | 21.38 | 21.00 | 21.29 | 477,942 | -0.09(-0.41%) |
Jul 26, 2022 | 21.18 | 21.38 | 20.93 | 21.38 | 489,066 | +0.07(+0.33%) |
Jul 25, 2022 | 21.10 | 21.36 | 21.01 | 21.31 | 476,359 | +0.19(+0.88%) |
Jul 22, 2022 | 20.84 | 21.12 | 20.68 | 21.12 | 588,751 | +0.34(+1.62%) |
Jul 21, 2022 | 21.08 | 21.08 | 20.44 | 20.78 | 823,643 | -0.42(-1.96%) |
Jul 20, 2022 | 21.34 | 21.47 | 21.03 | 21.20 | 515,744 | -0.06(-0.29%) |
Jul 19, 2022 | 21.27 | 21.43 | 21.15 | 21.26 | 620,188 | +0.22(+1.05%) |
Jul 18, 2022 | 20.80 | 21.27 | 20.72 | 21.04 | 833,753 | +0.27(+1.32%) |
Jul 15, 2022 | 21.01 | 21.01 | 20.67 | 20.77 | 672,873 | -0.19(-0.89%) |
Jul 14, 2022 | 20.80 | 20.96 | 20.61 | 20.95 | 634,264 | -0.11(-0.50%) |
Jul 13, 2022 | 20.87 | 21.11 | 20.70 | 21.06 | 554,134 | +0.03(+0.13%) |
Jul 12, 2022 | 20.44 | 21.16 | 20.38 | 21.03 | 821,966 | +0.65(+3.21%) |
Jul 11, 2022 | 20.63 | 20.99 | 20.25 | 20.38 | 623,420 | -0.18(-0.86%) |
Jul 08, 2022 | 20.94 | 21.12 | 20.35 | 20.55 | 1,028,546 | -0.39(-1.86%) |
Jul 07, 2022 | 21.05 | 21.38 | 20.74 | 20.94 | 701,977 | -0.27(-1.25%) |
Jul 06, 2022 | 21.09 | 21.42 | 20.91 | 21.21 | 848,203 | +0.01(+0.04%) |
Jul 05, 2022 | 21.09 | 21.33 | 20.81 | 21.20 | 939,567 | -0.15(-0.70%) |
Jul 01, 2022 | 20.89 | 21.35 | 20.77 | 21.35 | 1,018,298 | +0.34(+1.60%) |
Jun 30, 2022 | 20.40 | 21.15 | 20.25 | 21.01 | 1,164,765 | +0.59(+2.90%) |
Jun 29, 2022 | 21.31 | 21.53 | 19.71 | 20.42 | 2,197,129 | -1.14(-5.31%) |
Jun 28, 2022 | 22.23 | 22.35 | 21.48 | 21.57 | 795,961 | -0.52(-2.35%) |
Jun 27, 2022 | 21.78 | 22.09 | 21.65 | 22.09 | 787,127 | +0.39(+1.80%) |
Jun 24, 2022 | 21.89 | 21.96 | 21.36 | 21.70 | 1,776,177 | +0.01(+0.04%) |
Jun 23, 2022 | 20.67 | 21.70 | 20.67 | 21.69 | 1,112,236 | +1.10(+5.35%) |
Jun 22, 2022 | 20.94 | 21.15 | 20.54 | 20.59 | 1,339,955 | -0.46(-2.18%) |
Jun 21, 2022 | 20.82 | 21.41 | 20.45 | 21.05 | 1,839,091 | +0.60(+2.93%) |
Jun 17, 2022 | 20.08 | 20.60 | 19.82 | 20.45 | 3,955,956 | +0.77(+3.92%) |
Jun 16, 2022 | 19.10 | 19.84 | 18.90 | 19.68 | 1,198,621 | +0.37(+1.93%) |
Jun 15, 2022 | 19.41 | 19.61 | 19.16 | 19.30 | 1,424,302 | +0.00(+0.00%) |
Jun 14, 2022 | 19.20 | 19.48 | 19.01 | 19.30 | 1,306,627 | +0.25(+1.32%) |
Jun 13, 2022 | 19.13 | 19.34 | 18.86 | 19.05 | 877,104 | -0.29(-1.48%) |
Jun 10, 2022 | 18.98 | 19.43 | 18.98 | 19.34 | 947,551 | +0.24(+1.27%) |
Jun 09, 2022 | 19.43 | 19.73 | 19.08 | 19.10 | 857,147 | -0.24(-1.26%) |
Jun 08, 2022 | 19.14 | 19.49 | 19.03 | 19.34 | 982,365 | +0.10(+0.54%) |
Jun 07, 2022 | 19.40 | 19.59 | 19.23 | 19.23 | 929,868 | -0.36(-1.86%) |
Jun 06, 2022 | 19.49 | 19.60 | 19.29 | 19.60 | 961,402 | +0.29(+1.53%) |
Jun 03, 2022 | 19.33 | 19.47 | 19.03 | 19.30 | 831,785 | -0.14(-0.71%) |
Jun 02, 2022 | 19.45 | 19.50 | 18.86 | 19.44 | 958,723 | -0.05(-0.27%) |