Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 21.54 | 21.58 | 21.39 | 21.41 | 16,812 | -0.18(-0.85%) |
Aug 30, 2022 | 21.85 | 21.85 | 21.53 | 21.60 | 34,177 | -0.14(-0.66%) |
Aug 29, 2022 | 21.68 | 21.80 | 21.68 | 21.74 | 7,671 | +0.00(+0.00%) |
Aug 26, 2022 | 21.93 | 21.93 | 21.72 | 21.74 | 9,057 | -0.64(-2.88%) |
Aug 25, 2022 | 22.21 | 22.38 | 22.21 | 22.38 | 4,687 | +0.25(+1.13%) |
Aug 24, 2022 | 22.00 | 22.15 | 22.00 | 22.13 | 23,122 | +0.02(+0.08%) |
Aug 23, 2022 | 22.10 | 22.15 | 22.06 | 22.12 | 8,330 | +0.04(+0.17%) |
Aug 22, 2022 | 22.24 | 22.24 | 22.08 | 22.08 | 48,389 | -0.52(-2.28%) |
Aug 19, 2022 | 22.69 | 22.69 | 22.57 | 22.59 | 5,398 | -0.28(-1.23%) |
Aug 18, 2022 | 22.97 | 22.97 | 22.82 | 22.87 | 4,672 | -0.11(-0.47%) |
Aug 17, 2022 | 22.97 | 23.10 | 22.93 | 22.98 | 4,732 | -0.22(-0.95%) |
Aug 16, 2022 | 23.05 | 23.26 | 23.05 | 23.20 | 16,108 | +0.04(+0.17%) |
Aug 15, 2022 | 23.12 | 23.18 | 23.09 | 23.16 | 9,340 | -0.17(-0.74%) |
Aug 12, 2022 | 23.19 | 23.37 | 23.17 | 23.34 | 24,127 | +0.09(+0.37%) |
Aug 11, 2022 | 23.37 | 23.37 | 23.23 | 23.25 | 8,689 | -0.01(-0.04%) |
Aug 10, 2022 | 23.23 | 23.27 | 23.20 | 23.26 | 20,739 | +0.49(+2.13%) |
Aug 09, 2022 | 22.78 | 22.80 | 22.75 | 22.77 | 1,870 | -0.10(-0.44%) |
Aug 08, 2022 | 23.03 | 23.03 | 22.83 | 22.87 | 2,495 | +0.05(+0.21%) |
Aug 05, 2022 | 22.67 | 22.83 | 22.67 | 22.83 | 3,607 | -0.20(-0.88%) |
Aug 04, 2022 | 22.92 | 23.03 | 22.92 | 23.03 | 62,361 | +0.19(+0.81%) |
Aug 03, 2022 | 22.84 | 22.84 | 22.84 | 22.84 | 252 | +0.20(+0.88%) |
Aug 02, 2022 | 22.85 | 22.85 | 22.61 | 22.64 | 4,506 | -0.29(-1.26%) |
Aug 01, 2022 | 23.00 | 23.00 | 22.92 | 22.93 | 56,378 | -0.10(-0.42%) |
Jul 29, 2022 | 22.71 | 23.03 | 22.71 | 23.03 | 65,065 | +0.37(+1.65%) |
Jul 28, 2022 | 22.45 | 22.69 | 22.34 | 22.65 | 7,533 | +0.13(+0.59%) |
Jul 27, 2022 | 22.20 | 22.55 | 22.16 | 22.52 | 26,678 | +0.48(+2.19%) |
Jul 26, 2022 | 22.13 | 22.13 | 22.00 | 22.04 | 8,705 | -0.34(-1.50%) |
Jul 25, 2022 | 22.31 | 22.37 | 22.26 | 22.37 | 21,440 | +0.27(+1.22%) |
Jul 22, 2022 | 22.30 | 22.37 | 22.04 | 22.11 | 34,550 | -0.09(-0.39%) |
Jul 21, 2022 | 22.05 | 22.22 | 22.05 | 22.19 | 1,619,171 | +0.24(+1.09%) |
Jul 20, 2022 | 22.12 | 22.12 | 21.86 | 21.95 | 31,421 | -0.26(-1.17%) |
Jul 19, 2022 | 22.05 | 22.22 | 22.05 | 22.21 | 3,888 | +0.71(+3.31%) |
Jul 18, 2022 | 21.76 | 21.79 | 21.49 | 21.50 | 8,178 | +0.11(+0.49%) |
Jul 15, 2022 | 21.21 | 21.39 | 21.21 | 21.39 | 7,412 | +0.42(+2.02%) |
Jul 14, 2022 | 20.84 | 21.02 | 20.75 | 20.97 | 1,576,855 | -0.38(-1.76%) |
Jul 13, 2022 | 21.09 | 21.42 | 21.08 | 21.35 | 7,871 | -0.04(-0.17%) |
Jul 12, 2022 | 21.32 | 21.52 | 21.32 | 21.38 | 32,225 | +0.01(+0.05%) |
Jul 11, 2022 | 21.34 | 21.45 | 21.34 | 21.38 | 4,159 | -0.34(-1.55%) |
Jul 08, 2022 | 21.58 | 21.79 | 21.49 | 21.71 | 1,383,156 | +0.01(+0.04%) |
Jul 07, 2022 | 21.62 | 21.70 | 21.59 | 21.70 | 22,679 | +0.35(+1.62%) |
Jul 06, 2022 | 21.30 | 21.40 | 21.18 | 21.36 | 34,555 | -0.00(-0.00%) |
Jul 05, 2022 | 21.14 | 21.36 | 21.06 | 21.36 | 7,530 | -0.59(-2.69%) |
Jul 01, 2022 | 21.60 | 21.95 | 21.60 | 21.95 | 14,869 | +0.02(+0.11%) |
Jun 30, 2022 | 21.56 | 21.96 | 21.56 | 21.92 | 10,645 | -0.16(-0.74%) |
Jun 29, 2022 | 22.23 | 22.26 | 22.09 | 22.09 | 40,000 | -0.10(-0.46%) |
Jun 28, 2022 | 22.55 | 22.55 | 22.19 | 22.19 | 135,195 | -0.20(-0.91%) |
Jun 27, 2022 | 22.52 | 22.52 | 22.39 | 22.39 | 54,470 | -0.03(-0.14%) |
Jun 24, 2022 | 22.08 | 22.42 | 22.08 | 22.42 | 135,474 | +0.67(+3.09%) |
Jun 23, 2022 | 21.69 | 21.75 | 21.50 | 21.75 | 140,326 | -0.12(-0.57%) |
Jun 22, 2022 | 21.77 | 21.99 | 21.77 | 21.87 | 134,034 | -0.06(-0.27%) |
Jun 21, 2022 | 21.99 | 22.07 | 21.84 | 21.93 | 531,075 | +0.36(+1.65%) |
Jun 17, 2022 | 21.78 | 21.80 | 21.58 | 21.58 | 1,828,411 | -0.07(-0.34%) |
Jun 16, 2022 | 21.60 | 21.77 | 21.54 | 21.65 | 7,145 | -0.53(-2.37%) |
Jun 15, 2022 | 22.00 | 22.25 | 21.89 | 22.18 | 3,553 | +0.49(+2.26%) |
Jun 14, 2022 | 21.74 | 21.74 | 21.49 | 21.69 | 4,336 | -0.28(-1.30%) |
Jun 13, 2022 | 22.09 | 22.14 | 21.95 | 21.97 | 20,827 | -0.79(-3.46%) |
Jun 10, 2022 | 22.72 | 22.86 | 22.68 | 22.76 | 64,798 | -0.58(-2.49%) |
Jun 09, 2022 | 23.75 | 23.75 | 23.34 | 23.34 | 1,097 | -0.63(-2.62%) |
Jun 08, 2022 | 24.03 | 24.04 | 23.95 | 23.97 | 3,020 | -0.33(-1.37%) |
Jun 07, 2022 | 24.19 | 24.30 | 24.19 | 24.30 | 2,630 | +0.06(+0.25%) |
Jun 06, 2022 | 24.26 | 24.26 | 24.18 | 24.24 | 7,136 | +0.11(+0.46%) |
Jun 03, 2022 | 24.17 | 24.17 | 24.06 | 24.13 | 8,579 | -0.28(-1.13%) |
Jun 02, 2022 | 24.13 | 24.41 | 24.08 | 24.41 | 8,754 | +0.49(+2.05%) |