Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 22.08 | 22.11 | 22.05 | 22.10 | 5,008 | +0.00(+0.00%) |
Aug 30, 2022 | 22.22 | 22.22 | 22.10 | 22.10 | 16,170 | -0.08(-0.36%) |
Aug 29, 2022 | 22.28 | 22.28 | 22.18 | 22.18 | 3,062 | -0.08(-0.38%) |
Aug 26, 2022 | 22.33 | 22.33 | 22.26 | 22.26 | 1,686 | +0.00(+0.02%) |
Aug 25, 2022 | 22.38 | 22.40 | 22.26 | 22.26 | 4,886 | -0.07(-0.31%) |
Aug 24, 2022 | 22.42 | 22.42 | 22.32 | 22.33 | 7,135 | -0.08(-0.36%) |
Aug 23, 2022 | 22.43 | 22.46 | 22.38 | 22.41 | 4,390 | -0.06(-0.25%) |
Aug 22, 2022 | 22.49 | 22.49 | 22.44 | 22.47 | 31,319 | +0.00(+0.02%) |
Aug 19, 2022 | 22.49 | 22.49 | 22.44 | 22.46 | 5,394 | -0.12(-0.52%) |
Aug 18, 2022 | 22.62 | 22.62 | 22.57 | 22.58 | 13,843 | -0.03(-0.12%) |
Aug 17, 2022 | 22.72 | 22.72 | 22.59 | 22.61 | 10,311 | -0.14(-0.62%) |
Aug 16, 2022 | 22.74 | 22.75 | 22.68 | 22.75 | 11,839 | -0.04(-0.16%) |
Aug 15, 2022 | 22.82 | 22.82 | 22.78 | 22.78 | 37,758 | +0.01(+0.06%) |
Aug 12, 2022 | 22.82 | 22.82 | 22.77 | 22.77 | 1,411 | +0.01(+0.04%) |
Aug 11, 2022 | 22.84 | 22.84 | 22.73 | 22.76 | 21,114 | -0.05(-0.22%) |
Aug 10, 2022 | 22.84 | 22.85 | 22.81 | 22.81 | 12,988 | +0.03(+0.12%) |
Aug 09, 2022 | 22.78 | 22.81 | 22.78 | 22.78 | 3,196 | +0.00(+0.00%) |
Aug 08, 2022 | 22.81 | 22.81 | 22.75 | 22.78 | 3,147 | +0.02(+0.10%) |
Aug 05, 2022 | 22.81 | 22.81 | 22.75 | 22.76 | 13,078 | -0.12(-0.51%) |
Aug 04, 2022 | 22.89 | 22.89 | 22.84 | 22.88 | 7,277 | +0.03(+0.14%) |
Aug 03, 2022 | 22.84 | 22.85 | 22.80 | 22.85 | 2,117 | +0.03(+0.14%) |
Aug 02, 2022 | 22.91 | 22.91 | 22.81 | 22.81 | 15,025 | -0.06(-0.25%) |
Aug 01, 2022 | 22.85 | 22.87 | 22.85 | 22.87 | 213 | +0.07(+0.29%) |
Jul 29, 2022 | 22.77 | 22.81 | 22.77 | 22.80 | 848 | +0.06(+0.27%) |
Jul 28, 2022 | 22.68 | 22.75 | 22.68 | 22.74 | 1,660 | +0.10(+0.43%) |
Jul 27, 2022 | 22.67 | 22.68 | 22.64 | 22.64 | 5,147 | +0.08(+0.37%) |
Jul 26, 2022 | 22.59 | 22.59 | 22.56 | 22.56 | 6,212 | +0.05(+0.23%) |
Jul 25, 2022 | 22.53 | 22.55 | 22.51 | 22.51 | 2,474 | -0.07(-0.33%) |
Jul 22, 2022 | 22.54 | 22.60 | 22.53 | 22.58 | 24,259 | +0.16(+0.73%) |
Jul 21, 2022 | 22.46 | 22.46 | 22.41 | 22.42 | 35,636 | -0.03(-0.15%) |
Jul 20, 2022 | 22.48 | 22.48 | 22.40 | 22.45 | 35,627 | +0.03(+0.13%) |
Jul 19, 2022 | 22.43 | 22.44 | 22.39 | 22.42 | 19,297 | -0.03(-0.12%) |
Jul 18, 2022 | 22.49 | 22.49 | 22.43 | 22.45 | 200,940 | -0.04(-0.19%) |
Jul 15, 2022 | 22.49 | 22.50 | 22.46 | 22.49 | 2,273 | +0.02(+0.08%) |
Jul 14, 2022 | 22.38 | 22.48 | 22.38 | 22.48 | 2,532 | +0.02(+0.08%) |
Jul 13, 2022 | 22.39 | 22.46 | 22.37 | 22.46 | 8,081 | -0.01(-0.04%) |
Jul 12, 2022 | 22.50 | 22.52 | 22.47 | 22.47 | 8,982 | +0.03(+0.13%) |
Jul 11, 2022 | 22.45 | 22.49 | 22.44 | 22.44 | 1,193 | +0.05(+0.21%) |
Jul 08, 2022 | 22.40 | 22.40 | 22.36 | 22.39 | 57,496 | -0.02(-0.09%) |
Jul 07, 2022 | 22.41 | 22.41 | 22.35 | 22.41 | 41,182 | +0.06(+0.28%) |
Jul 06, 2022 | 22.41 | 22.41 | 22.32 | 22.35 | 20,098 | +0.03(+0.13%) |
Jul 05, 2022 | 22.32 | 22.32 | 22.32 | 22.32 | 87 | +0.13(+0.59%) |
Jul 01, 2022 | 22.16 | 22.26 | 22.15 | 22.19 | 46,817 | +0.14(+0.63%) |
Jun 30, 2022 | 22.08 | 22.08 | 22.04 | 22.05 | 2,036 | +0.11(+0.49%) |
Jun 29, 2022 | 21.93 | 21.94 | 21.86 | 21.94 | 18,643 | +0.07(+0.34%) |
Jun 28, 2022 | 21.88 | 21.91 | 21.84 | 21.87 | 3,516 | -0.05(-0.21%) |
Jun 27, 2022 | 21.91 | 21.92 | 21.88 | 21.92 | 4,001 | -0.05(-0.21%) |
Jun 24, 2022 | 21.93 | 21.97 | 21.88 | 21.96 | 11,019 | +0.02(+0.09%) |
Jun 23, 2022 | 21.94 | 21.95 | 21.93 | 21.94 | 3,805 | +0.09(+0.43%) |
Jun 22, 2022 | 21.87 | 21.87 | 21.85 | 21.85 | 821 | +0.10(+0.47%) |
Jun 21, 2022 | 21.78 | 21.78 | 21.69 | 21.75 | 6,946 | +0.00(+0.00%) |
Jun 17, 2022 | 21.73 | 21.79 | 21.73 | 21.75 | 29,478 | +0.07(+0.35%) |
Jun 16, 2022 | 21.70 | 21.70 | 21.62 | 21.67 | 32,292 | -0.06(-0.26%) |
Jun 15, 2022 | 21.77 | 21.82 | 21.44 | 21.73 | 26,916 | -0.01(-0.06%) |
Jun 14, 2022 | 21.79 | 21.79 | 21.72 | 21.74 | 214,921 | -0.02(-0.09%) |
Jun 13, 2022 | 22.07 | 22.07 | 21.72 | 21.76 | 14,398 | -0.54(-2.43%) |
Jun 10, 2022 | 22.33 | 22.33 | 22.27 | 22.30 | 15,904 | -0.11(-0.50%) |
Jun 09, 2022 | 22.42 | 22.47 | 22.42 | 22.42 | 11,046 | -0.09(-0.41%) |
Jun 08, 2022 | 22.53 | 22.55 | 22.49 | 22.51 | 21,251 | -0.07(-0.31%) |
Jun 07, 2022 | 22.60 | 22.60 | 22.58 | 22.58 | 2,308 | +0.02(+0.08%) |
Jun 06, 2022 | 22.64 | 22.64 | 22.56 | 22.56 | 3,445 | -0.09(-0.39%) |
Jun 03, 2022 | 22.64 | 22.68 | 22.62 | 22.65 | 11,776 | -0.01(-0.06%) |
Jun 02, 2022 | 22.69 | 22.70 | 22.64 | 22.66 | 5,190 | +0.02(+0.10%) |