Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.95 | 22.42 | 20.95 | 21.99 | 98,900 | -0.31(-1.39%) |
Aug 30, 2022 | 21.30 | 22.86 | 21.30 | 22.30 | 81,709 | -0.50(-2.19%) |
Aug 29, 2022 | 22.80 | 22.90 | 21.89 | 22.80 | 125,669 | +0.05(+0.22%) |
Aug 26, 2022 | 22.80 | 23.27 | 22.75 | 22.75 | 62,927 | -0.67(-2.86%) |
Aug 25, 2022 | 21.85 | 23.50 | 21.85 | 23.42 | 58,844 | +0.28(+1.21%) |
Aug 24, 2022 | 23.34 | 23.56 | 22.75 | 23.14 | 46,037 | +0.10(+0.43%) |
Aug 23, 2022 | 22.82 | 23.26 | 22.80 | 23.04 | 71,713 | -0.04(-0.17%) |
Aug 22, 2022 | 23.42 | 23.67 | 22.75 | 23.08 | 63,203 | -0.04(-0.17%) |
Aug 19, 2022 | 21.60 | 23.70 | 21.60 | 23.12 | 95,944 | -0.10(-0.43%) |
Aug 18, 2022 | 22.29 | 23.39 | 22.29 | 23.22 | 81,336 | -0.07(-0.30%) |
Aug 17, 2022 | 23.78 | 23.82 | 23.12 | 23.29 | 44,859 | -0.31(-1.31%) |
Aug 16, 2022 | 22.45 | 23.61 | 22.45 | 23.60 | 101,944 | +0.58(+2.52%) |
Aug 15, 2022 | 22.00 | 23.31 | 22.00 | 23.02 | 157,057 | +0.76(+3.41%) |
Aug 12, 2022 | 23.00 | 24.00 | 22.24 | 22.26 | 177,350 | -0.29(-1.29%) |
Aug 11, 2022 | 23.70 | 23.70 | 22.00 | 22.55 | 78,765 | -0.69(-2.97%) |
Aug 10, 2022 | 21.40 | 23.55 | 20.80 | 23.24 | 173,824 | +2.37(+11.36%) |
Aug 09, 2022 | 20.94 | 21.44 | 20.26 | 20.87 | 136,980 | -0.41(-1.93%) |
Aug 08, 2022 | 20.03 | 21.60 | 20.03 | 21.28 | 117,655 | +0.77(+3.73%) |
Aug 05, 2022 | 19.22 | 20.88 | 19.22 | 20.52 | 97,915 | -0.50(-2.40%) |
Aug 04, 2022 | 20.04 | 21.03 | 20.04 | 21.02 | 47,275 | +0.32(+1.52%) |
Aug 03, 2022 | 20.35 | 20.80 | 20.35 | 20.70 | 66,943 | +0.10(+0.51%) |
Aug 02, 2022 | 20.05 | 21.00 | 20.05 | 20.60 | 52,062 | -0.80(-3.75%) |
Aug 01, 2022 | 21.42 | 21.62 | 21.35 | 21.40 | 90,434 | +0.05(+0.25%) |
Jul 29, 2022 | 21.40 | 21.52 | 21.13 | 21.35 | 58,456 | -0.19(-0.88%) |
Jul 28, 2022 | 21.23 | 21.56 | 21.06 | 21.54 | 90,235 | +0.39(+1.84%) |
Jul 27, 2022 | 20.09 | 21.26 | 20.09 | 21.15 | 66,323 | +0.37(+1.78%) |
Jul 26, 2022 | 20.15 | 21.17 | 20.15 | 20.78 | 66,849 | -0.27(-1.28%) |
Jul 25, 2022 | 21.19 | 21.34 | 20.55 | 21.05 | 242,761 | -0.22(-1.03%) |
Jul 22, 2022 | 21.13 | 21.43 | 21.06 | 21.27 | 97,613 | +0.09(+0.42%) |
Jul 21, 2022 | 21.05 | 21.19 | 20.07 | 21.18 | 92,674 | +0.43(+2.07%) |
Jul 20, 2022 | 20.50 | 20.98 | 20.50 | 20.75 | 105,436 | +0.51(+2.52%) |
Jul 19, 2022 | 20.18 | 20.44 | 20.18 | 20.24 | 125,690 | +0.01(+0.05%) |
Jul 18, 2022 | 20.18 | 20.44 | 20.11 | 20.23 | 126,561 | +0.01(+0.05%) |
Jul 15, 2022 | 19.18 | 20.22 | 19.18 | 20.22 | 526,031 | +0.47(+2.38%) |
Jul 14, 2022 | 18.78 | 20.02 | 18.78 | 19.75 | 363,288 | +0.03(+0.15%) |
Jul 13, 2022 | 19.41 | 19.74 | 19.00 | 19.72 | 78,467 | -0.15(-0.75%) |
Jul 12, 2022 | 19.84 | 19.95 | 19.10 | 19.87 | 164,506 | -0.21(-1.07%) |
Jul 11, 2022 | 20.10 | 20.23 | 19.87 | 20.09 | 54,404 | -0.29(-1.45%) |
Jul 08, 2022 | 20.20 | 20.57 | 20.17 | 20.38 | 55,532 | -0.07(-0.34%) |
Jul 07, 2022 | 20.76 | 20.76 | 20.09 | 20.45 | 68,765 | +0.40(+2.00%) |
Jul 06, 2022 | 19.31 | 20.25 | 19.31 | 20.05 | 100,953 | +0.00(+0.00%) |
Jul 05, 2022 | 19.80 | 20.24 | 19.03 | 20.05 | 99,523 | -0.34(-1.67%) |
Jul 01, 2022 | 19.27 | 20.39 | 19.27 | 20.39 | 181,909 | +0.27(+1.34%) |
Jun 30, 2022 | 20.44 | 20.50 | 20.12 | 20.12 | 609,317 | -0.17(-0.84%) |
Jun 29, 2022 | 19.75 | 20.43 | 19.75 | 20.29 | 434,644 | +0.02(+0.10%) |
Jun 28, 2022 | 19.75 | 20.77 | 19.75 | 20.27 | 202,625 | +0.14(+0.70%) |
Jun 27, 2022 | 19.85 | 20.33 | 19.85 | 20.13 | 151,857 | -0.07(-0.35%) |
Jun 24, 2022 | 19.27 | 20.26 | 19.27 | 20.20 | 87,687 | +0.20(+1.00%) |
Jun 23, 2022 | 19.51 | 20.29 | 19.51 | 20.00 | 83,522 | +0.10(+0.50%) |
Jun 22, 2022 | 20.00 | 20.35 | 19.90 | 19.90 | 85,371 | -0.41(-2.02%) |
Jun 21, 2022 | 19.45 | 20.73 | 19.45 | 20.31 | 114,241 | +0.01(+0.05%) |
Jun 17, 2022 | 19.25 | 20.45 | 19.25 | 20.30 | 102,388 | -0.04(-0.20%) |
Jun 16, 2022 | 19.88 | 20.79 | 19.88 | 20.34 | 91,241 | -0.09(-0.44%) |
Jun 15, 2022 | 19.47 | 20.83 | 19.47 | 20.43 | 85,818 | +0.16(+0.81%) |
Jun 14, 2022 | 20.43 | 20.75 | 19.59 | 20.27 | 120,022 | -0.18(-0.86%) |
Jun 13, 2022 | 21.03 | 21.04 | 20.44 | 20.44 | 164,124 | -0.26(-1.26%) |
Jun 10, 2022 | 20.50 | 21.08 | 20.45 | 20.70 | 223,495 | +0.08(+0.39%) |
Jun 09, 2022 | 21.11 | 21.20 | 20.57 | 20.62 | 246,670 | -0.37(-1.76%) |
Jun 08, 2022 | 21.09 | 21.09 | 20.85 | 20.99 | 79,116 | -0.41(-1.92%) |
Jun 07, 2022 | 20.72 | 21.25 | 20.72 | 21.40 | 446,967 | -0.15(-0.70%) |
Jun 06, 2022 | 21.59 | 21.73 | 21.42 | 21.55 | 431,094 | +0.59(+2.81%) |
Jun 03, 2022 | 20.82 | 21.15 | 20.82 | 20.96 | 166,437 | -0.21(-0.99%) |
Jun 02, 2022 | 20.79 | 21.17 | 20.79 | 21.17 | 164,680 | +0.43(+2.07%) |