Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.44 | 20.44 | 20.44 | 20.44 | 2,196 | +0.19(+0.93%) |
Aug 30, 2022 | 20.21 | 20.25 | 20.21 | 20.25 | 674 | -0.16(-0.78%) |
Aug 29, 2022 | 20.44 | 20.44 | 20.41 | 20.41 | 240 | -0.11(-0.54%) |
Aug 26, 2022 | 20.98 | 20.98 | 20.52 | 20.52 | 1,621 | -0.34(-1.61%) |
Aug 25, 2022 | 20.82 | 20.85 | 20.82 | 20.85 | 525 | +0.42(+2.07%) |
Aug 24, 2022 | 20.49 | 20.49 | 20.43 | 20.43 | 753 | +0.01(+0.04%) |
Aug 23, 2022 | 20.38 | 20.42 | 20.38 | 20.42 | 348 | +0.07(+0.35%) |
Aug 22, 2022 | 20.37 | 20.37 | 20.35 | 20.35 | 6,419 | -0.14(-0.68%) |
Aug 19, 2022 | 20.49 | 20.49 | 20.49 | 20.49 | 104 | -0.24(-1.15%) |
Aug 18, 2022 | 20.67 | 20.73 | 20.66 | 20.73 | 5,464 | -0.13(-0.64%) |
Aug 17, 2022 | 20.91 | 20.91 | 20.86 | 20.86 | 1,269 | -0.06(-0.27%) |
Aug 16, 2022 | 20.84 | 20.92 | 20.84 | 20.92 | 958 | -0.01(-0.07%) |
Aug 15, 2022 | 20.93 | 20.93 | 20.93 | 20.93 | 6 | -0.09(-0.44%) |
Aug 12, 2022 | 20.92 | 21.03 | 20.92 | 21.03 | 2,613 | +0.16(+0.75%) |
Aug 11, 2022 | 21.02 | 21.07 | 20.87 | 20.87 | 2,009 | +0.10(+0.51%) |
Aug 10, 2022 | 20.77 | 20.77 | 20.77 | 20.77 | 25 | +0.19(+0.95%) |
Aug 09, 2022 | 20.63 | 20.63 | 20.57 | 20.57 | 270 | -0.08(-0.41%) |
Aug 08, 2022 | 20.70 | 20.70 | 20.66 | 20.66 | 293 | -0.04(-0.18%) |
Aug 05, 2022 | 20.63 | 20.71 | 20.62 | 20.69 | 4,001 | -0.06(-0.27%) |
Aug 04, 2022 | 20.69 | 20.75 | 20.69 | 20.75 | 8,123 | +0.21(+1.04%) |
Aug 03, 2022 | 20.43 | 20.55 | 20.34 | 20.54 | 19,027 | +0.11(+0.56%) |
Aug 02, 2022 | 20.34 | 20.49 | 20.29 | 20.42 | 7,175 | -0.09(-0.43%) |
Aug 01, 2022 | 20.50 | 20.56 | 20.48 | 20.51 | 2,728 | -0.16(-0.80%) |
Jul 29, 2022 | 20.51 | 20.72 | 20.51 | 20.67 | 17,966 | -0.20(-0.96%) |
Jul 28, 2022 | 20.72 | 20.87 | 20.66 | 20.87 | 318 | +0.03(+0.14%) |
Jul 27, 2022 | 20.68 | 20.85 | 20.65 | 20.85 | 599 | +0.33(+1.60%) |
Jul 26, 2022 | 20.56 | 20.56 | 20.52 | 20.52 | 845 | -0.14(-0.66%) |
Jul 25, 2022 | 20.62 | 20.65 | 20.62 | 20.65 | 630 | +0.09(+0.43%) |
Jul 22, 2022 | 20.61 | 20.72 | 20.57 | 20.57 | 6,741 | -0.26(-1.24%) |
Jul 21, 2022 | 20.69 | 20.83 | 20.69 | 20.83 | 10,355 | +0.18(+0.86%) |
Jul 20, 2022 | 20.65 | 20.70 | 20.64 | 20.65 | 4,458 | -0.03(-0.16%) |
Jul 19, 2022 | 20.62 | 20.71 | 20.62 | 20.68 | 2,449 | +0.22(+1.07%) |
Jul 18, 2022 | 20.58 | 20.67 | 20.46 | 20.46 | 10,575 | +0.16(+0.81%) |
Jul 15, 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 118 | +0.08(+0.39%) |
Jul 14, 2022 | 20.09 | 20.22 | 20.08 | 20.22 | 67,242 | -0.17(-0.83%) |
Jul 13, 2022 | 20.18 | 20.45 | 20.18 | 20.39 | 1,745 | -0.03(-0.16%) |
Jul 12, 2022 | 20.48 | 20.48 | 20.34 | 20.42 | 2,552 | -0.03(-0.13%) |
Jul 11, 2022 | 20.56 | 20.56 | 20.45 | 20.45 | 2,551 | -0.56(-2.66%) |
Jul 08, 2022 | 20.95 | 21.08 | 20.91 | 21.01 | 4,262 | -0.07(-0.33%) |
Jul 07, 2022 | 20.91 | 21.13 | 20.91 | 21.07 | 1,334 | +0.42(+2.05%) |
Jul 06, 2022 | 20.65 | 20.66 | 20.56 | 20.65 | 6,273 | -0.15(-0.73%) |
Jul 05, 2022 | 20.58 | 20.80 | 20.58 | 20.80 | 421 | -0.11(-0.55%) |
Jul 01, 2022 | 20.91 | 20.92 | 20.74 | 20.92 | 10,896 | -0.12(-0.57%) |
Jun 30, 2022 | 20.77 | 21.04 | 20.77 | 21.04 | 251 | -0.09(-0.42%) |
Jun 29, 2022 | 21.12 | 21.15 | 21.12 | 21.13 | 1,035 | -0.09(-0.44%) |
Jun 28, 2022 | 21.47 | 21.47 | 21.22 | 21.22 | 355 | -0.09(-0.42%) |
Jun 27, 2022 | 21.34 | 21.34 | 21.31 | 21.31 | 1,010 | +0.02(+0.11%) |
Jun 24, 2022 | 21.28 | 21.28 | 21.28 | 21.28 | 135 | +0.44(+2.12%) |
Jun 23, 2022 | 20.90 | 20.90 | 20.70 | 20.84 | 9,611 | +0.13(+0.61%) |
Jun 22, 2022 | 20.69 | 20.73 | 20.69 | 20.72 | 1,958 | -0.39(-1.83%) |
Jun 21, 2022 | 21.11 | 21.11 | 21.10 | 21.10 | 2,655 | +0.38(+1.84%) |
Jun 17, 2022 | 20.71 | 20.79 | 20.71 | 20.72 | 6,330 | +0.12(+0.57%) |
Jun 16, 2022 | 20.62 | 20.62 | 20.60 | 20.60 | 709 | -0.64(-3.01%) |
Jun 15, 2022 | 21.05 | 21.24 | 21.01 | 21.24 | 7,796 | +0.25(+1.21%) |
Jun 14, 2022 | 20.84 | 20.99 | 20.84 | 20.99 | 1,792 | +0.28(+1.35%) |
Jun 13, 2022 | 20.90 | 20.95 | 20.65 | 20.71 | 4,687 | -0.61(-2.86%) |
Jun 10, 2022 | 21.36 | 21.41 | 21.32 | 21.32 | 4,420 | -0.22(-1.03%) |
Jun 09, 2022 | 21.70 | 21.70 | 21.53 | 21.54 | 11,508 | -0.50(-2.27%) |
Jun 08, 2022 | 21.95 | 22.08 | 21.95 | 22.04 | 3,117 | +0.21(+0.96%) |
Jun 07, 2022 | 21.61 | 21.83 | 21.61 | 21.83 | 475 | +0.09(+0.39%) |
Jun 06, 2022 | 21.95 | 21.95 | 21.69 | 21.74 | 3,942 | +0.23(+1.06%) |
Jun 03, 2022 | 21.76 | 21.76 | 21.52 | 21.52 | 2,509 | -0.41(-1.86%) |
Jun 02, 2022 | 21.58 | 21.92 | 21.58 | 21.92 | 926 | +0.40(+1.84%) |