Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 22.46 | 22.46 | 21.81 | 21.94 | 11,301 | -0.67(-2.96%) |
Aug 30, 2022 | 22.84 | 22.84 | 22.56 | 22.61 | 6,796 | -0.10(-0.44%) |
Aug 29, 2022 | 22.81 | 23.17 | 22.70 | 22.71 | 5,254 | -0.20(-0.89%) |
Aug 26, 2022 | 23.20 | 23.45 | 22.91 | 22.91 | 11,018 | -0.24(-1.02%) |
Aug 25, 2022 | 23.15 | 23.32 | 23.06 | 23.15 | 8,444 | +0.12(+0.52%) |
Aug 24, 2022 | 23.17 | 23.50 | 22.81 | 23.03 | 11,464 | -0.19(-0.82%) |
Aug 23, 2022 | 24.16 | 24.16 | 22.75 | 23.22 | 23,694 | -1.11(-4.56%) |
Aug 22, 2022 | 24.98 | 24.98 | 24.33 | 24.33 | 3,989 | -0.77(-3.07%) |
Aug 19, 2022 | 25.19 | 25.57 | 24.49 | 25.10 | 3,683 | -0.13(-0.52%) |
Aug 18, 2022 | 24.63 | 25.55 | 24.58 | 25.23 | 7,703 | +0.34(+1.37%) |
Aug 17, 2022 | 25.85 | 25.90 | 24.62 | 24.89 | 7,461 | -0.71(-2.77%) |
Aug 16, 2022 | 26.00 | 26.00 | 25.32 | 25.60 | 2,779 | +0.27(+1.07%) |
Aug 15, 2022 | 26.00 | 26.00 | 24.69 | 25.33 | 4,759 | -0.12(-0.47%) |
Aug 12, 2022 | 25.94 | 25.94 | 25.15 | 25.45 | 3,294 | +0.25(+0.99%) |
Aug 11, 2022 | 25.07 | 26.20 | 25.05 | 25.20 | 20,306 | +0.19(+0.76%) |
Aug 10, 2022 | 25.53 | 25.67 | 25.01 | 25.01 | 7,747 | -0.27(-1.07%) |
Aug 09, 2022 | 25.59 | 25.59 | 25.04 | 25.28 | 2,687 | -0.43(-1.67%) |
Aug 08, 2022 | 26.07 | 26.09 | 25.70 | 25.71 | 6,159 | +0.05(+0.19%) |
Aug 05, 2022 | 25.92 | 26.05 | 25.10 | 25.66 | 43,739 | -0.56(-2.14%) |
Aug 04, 2022 | 25.49 | 26.22 | 25.24 | 26.22 | 19,537 | +0.65(+2.54%) |
Aug 03, 2022 | 24.03 | 25.57 | 24.03 | 25.57 | 21,108 | +0.57(+2.28%) |
Aug 02, 2022 | 23.94 | 25.40 | 23.55 | 25.00 | 25,074 | +0.35(+1.42%) |
Aug 01, 2022 | 24.65 | 24.98 | 23.53 | 24.65 | 11,965 | -0.20(-0.80%) |
Jul 29, 2022 | 23.51 | 25.00 | 23.23 | 24.85 | 21,686 | +1.31(+5.56%) |
Jul 28, 2022 | 23.12 | 23.73 | 22.95 | 23.54 | 5,487 | +0.42(+1.82%) |
Jul 27, 2022 | 23.21 | 23.24 | 23.00 | 23.12 | 6,960 | -0.28(-1.20%) |
Jul 26, 2022 | 23.12 | 23.50 | 23.12 | 23.40 | 1,287 | +0.28(+1.21%) |
Jul 25, 2022 | 22.55 | 23.70 | 22.55 | 23.12 | 5,904 | +0.47(+2.06%) |
Jul 22, 2022 | 22.68 | 22.68 | 22.50 | 22.65 | 8,627 | +0.04(+0.17%) |
Jul 21, 2022 | 22.43 | 22.69 | 22.43 | 22.61 | 3,715 | +0.16(+0.73%) |
Jul 20, 2022 | 22.63 | 22.63 | 22.31 | 22.45 | 4,197 | -0.18(-0.78%) |
Jul 19, 2022 | 22.41 | 22.63 | 22.13 | 22.63 | 3,875 | +0.06(+0.27%) |
Jul 18, 2022 | 22.46 | 22.70 | 22.26 | 22.57 | 2,725 | -0.13(-0.58%) |
Jul 15, 2022 | 22.36 | 22.70 | 22.35 | 22.70 | 7,338 | +0.38(+1.69%) |
Jul 14, 2022 | 22.50 | 22.50 | 22.32 | 22.32 | 4,255 | -0.31(-1.35%) |
Jul 13, 2022 | 22.40 | 22.63 | 21.93 | 22.63 | 1,548 | +0.23(+1.01%) |
Jul 12, 2022 | 22.43 | 22.43 | 22.40 | 22.40 | 1,086 | +0.10(+0.45%) |
Jul 11, 2022 | 22.09 | 22.39 | 21.78 | 22.30 | 7,145 | +0.16(+0.74%) |
Jul 08, 2022 | 21.90 | 22.23 | 21.90 | 22.14 | 2,193 | +0.21(+0.94%) |
Jul 07, 2022 | 21.98 | 22.06 | 21.81 | 21.93 | 11,154 | +0.12(+0.55%) |
Jul 06, 2022 | 22.14 | 22.21 | 21.81 | 21.81 | 5,258 | -0.26(-1.18%) |
Jul 05, 2022 | 22.15 | 22.25 | 22.03 | 22.07 | 5,178 | -0.16(-0.72%) |
Jul 01, 2022 | 22.22 | 22.32 | 22.02 | 22.23 | 5,055 | +0.16(+0.72%) |
Jun 30, 2022 | 22.81 | 22.98 | 22.07 | 22.07 | 22,361 | -0.54(-2.39%) |
Jun 29, 2022 | 22.65 | 22.65 | 22.61 | 22.61 | 1,000 | +0.21(+0.92%) |
Jun 28, 2022 | 22.98 | 22.98 | 22.33 | 22.40 | 1,805 | +0.13(+0.58%) |
Jun 27, 2022 | 22.62 | 22.97 | 22.27 | 22.27 | 4,962 | +0.04(+0.16%) |
Jun 24, 2022 | 22.51 | 23.51 | 22.24 | 22.24 | 4,256 | -0.27(-1.18%) |
Jun 23, 2022 | 22.28 | 22.88 | 22.25 | 22.51 | 4,842 | +0.19(+0.83%) |
Jun 22, 2022 | 22.72 | 22.72 | 21.89 | 22.32 | 4,307 | +0.08(+0.36%) |
Jun 21, 2022 | 22.31 | 22.40 | 22.22 | 22.24 | 8,450 | +0.02(+0.09%) |
Jun 17, 2022 | 21.93 | 22.55 | 21.90 | 22.22 | 4,829 | +0.41(+1.88%) |
Jun 16, 2022 | 21.95 | 22.05 | 21.51 | 21.81 | 8,892 | -0.12(-0.55%) |
Jun 15, 2022 | 22.54 | 22.64 | 21.84 | 21.93 | 3,968 | -0.56(-2.49%) |
Jun 14, 2022 | 22.51 | 22.80 | 22.35 | 22.49 | 10,711 | +0.06(+0.25%) |
Jun 13, 2022 | 22.60 | 22.88 | 22.05 | 22.43 | 11,381 | -0.55(-2.38%) |
Jun 10, 2022 | 22.72 | 23.43 | 22.28 | 22.98 | 29,561 | +0.01(+0.04%) |
Jun 09, 2022 | 23.22 | 23.38 | 22.73 | 22.97 | 8,552 | -0.37(-1.59%) |
Jun 08, 2022 | 23.25 | 23.49 | 22.85 | 23.34 | 8,560 | +0.19(+0.82%) |
Jun 07, 2022 | 22.88 | 23.15 | 22.84 | 23.15 | 4,351 | +0.31(+1.34%) |
Jun 06, 2022 | 23.20 | 23.46 | 22.84 | 22.84 | 4,539 | -0.50(-2.13%) |
Jun 03, 2022 | 23.01 | 23.35 | 22.84 | 23.34 | 6,652 | +0.23(+1.00%) |
Jun 02, 2022 | 23.26 | 23.50 | 22.81 | 23.11 | 6,970 | -0.24(-1.03%) |