Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.91 | 21.08 | 20.81 | 20.81 | 92,380 | -0.27(-1.28%) |
Aug 30, 2022 | 21.29 | 21.32 | 21.00 | 21.08 | 125,090 | -0.16(-0.75%) |
Aug 29, 2022 | 21.04 | 21.27 | 21.04 | 21.24 | 82,420 | -0.02(-0.09%) |
Aug 26, 2022 | 21.60 | 21.90 | 21.26 | 21.26 | 113,755 | -0.07(-0.33%) |
Aug 25, 2022 | 21.10 | 21.40 | 21.10 | 21.33 | 67,553 | +0.37(+1.77%) |
Aug 24, 2022 | 21.65 | 21.65 | 20.79 | 20.96 | 122,547 | +0.20(+0.96%) |
Aug 23, 2022 | 20.46 | 20.88 | 20.46 | 20.76 | 184,377 | -0.02(-0.10%) |
Aug 22, 2022 | 21.46 | 21.47 | 20.76 | 20.78 | 103,503 | -0.36(-1.70%) |
Aug 19, 2022 | 21.10 | 21.18 | 21.01 | 21.14 | 55,384 | -0.13(-0.61%) |
Aug 18, 2022 | 21.26 | 21.35 | 21.21 | 21.27 | 118,459 | -0.09(-0.42%) |
Aug 17, 2022 | 21.17 | 21.50 | 21.17 | 21.36 | 61,712 | -0.17(-0.79%) |
Aug 16, 2022 | 21.54 | 21.65 | 21.40 | 21.53 | 139,347 | -0.39(-1.78%) |
Aug 15, 2022 | 21.98 | 22.35 | 21.75 | 21.92 | 76,985 | -0.01(-0.05%) |
Aug 12, 2022 | 21.56 | 21.95 | 21.56 | 21.93 | 106,835 | +0.27(+1.25%) |
Aug 11, 2022 | 21.56 | 22.31 | 21.56 | 21.66 | 58,530 | -0.06(-0.28%) |
Aug 10, 2022 | 21.53 | 21.77 | 21.53 | 21.72 | 144,387 | +0.84(+4.02%) |
Aug 09, 2022 | 21.05 | 21.05 | 20.66 | 20.88 | 205,841 | -0.34(-1.60%) |
Aug 08, 2022 | 21.61 | 21.79 | 21.00 | 21.22 | 128,104 | +0.26(+1.24%) |
Aug 05, 2022 | 20.52 | 21.03 | 20.52 | 20.96 | 63,057 | +0.01(+0.05%) |
Aug 04, 2022 | 21.25 | 21.25 | 20.82 | 20.95 | 91,232 | -0.48(-2.24%) |
Aug 03, 2022 | 21.46 | 21.46 | 21.25 | 21.43 | 72,397 | +0.15(+0.70%) |
Aug 02, 2022 | 21.79 | 22.00 | 21.28 | 21.28 | 129,786 | -1.12(-5.00%) |
Aug 01, 2022 | 22.27 | 22.49 | 22.27 | 22.40 | 76,328 | -0.81(-3.49%) |
Jul 29, 2022 | 22.71 | 23.21 | 22.60 | 23.21 | 237,525 | +0.77(+3.43%) |
Jul 28, 2022 | 22.41 | 22.49 | 21.97 | 22.44 | 151,895 | +0.11(+0.49%) |
Jul 27, 2022 | 22.79 | 22.79 | 21.73 | 22.33 | 75,432 | +0.63(+2.90%) |
Jul 26, 2022 | 21.82 | 21.92 | 21.64 | 21.70 | 192,070 | +0.15(+0.70%) |
Jul 25, 2022 | 21.29 | 21.59 | 21.29 | 21.55 | 338,238 | -0.02(-0.09%) |
Jul 22, 2022 | 21.75 | 22.06 | 21.13 | 21.57 | 188,458 | +0.10(+0.47%) |
Jul 21, 2022 | 21.11 | 21.75 | 21.11 | 21.47 | 320,002 | +0.10(+0.47%) |
Jul 20, 2022 | 22.20 | 22.20 | 21.11 | 21.37 | 357,214 | +0.20(+0.94%) |
Jul 19, 2022 | 20.51 | 21.84 | 20.51 | 21.17 | 1,049,812 | +0.27(+1.29%) |
Jul 18, 2022 | 20.73 | 21.16 | 20.73 | 20.90 | 392,586 | +0.00(+0.00%) |
Jul 15, 2022 | 21.41 | 21.41 | 20.24 | 20.90 | 71,616 | +0.17(+0.82%) |
Jul 14, 2022 | 21.36 | 21.36 | 20.10 | 20.73 | 78,366 | -0.29(-1.38%) |
Jul 13, 2022 | 21.51 | 21.51 | 20.79 | 21.02 | 76,229 | -0.08(-0.38%) |
Jul 12, 2022 | 20.38 | 21.75 | 20.38 | 21.10 | 307,001 | -0.24(-1.12%) |
Jul 11, 2022 | 20.85 | 21.55 | 20.85 | 21.34 | 197,563 | -0.55(-2.51%) |
Jul 08, 2022 | 21.84 | 21.89 | 21.58 | 21.89 | 92,050 | +0.24(+1.11%) |
Jul 07, 2022 | 21.52 | 22.00 | 21.52 | 21.65 | 186,443 | +0.51(+2.41%) |
Jul 06, 2022 | 21.50 | 21.50 | 20.89 | 21.14 | 559,615 | -0.70(-3.21%) |
Jul 05, 2022 | 22.58 | 22.58 | 21.71 | 21.84 | 129,387 | -0.36(-1.62%) |
Jul 01, 2022 | 21.82 | 22.28 | 21.81 | 22.20 | 80,187 | +0.11(+0.48%) |
Jun 30, 2022 | 22.00 | 22.28 | 21.91 | 22.09 | 137,178 | -0.45(-1.97%) |
Jun 29, 2022 | 22.39 | 22.61 | 22.24 | 22.54 | 561,048 | +0.26(+1.17%) |
Jun 28, 2022 | 23.44 | 23.44 | 22.28 | 22.28 | 221,521 | +0.37(+1.69%) |
Jun 27, 2022 | 22.03 | 22.17 | 21.80 | 21.91 | 150,996 | -0.11(-0.50%) |
Jun 24, 2022 | 21.99 | 22.02 | 21.72 | 22.02 | 130,429 | +0.18(+0.82%) |
Jun 23, 2022 | 22.10 | 22.10 | 21.62 | 21.84 | 151,626 | -0.68(-3.02%) |
Jun 22, 2022 | 22.53 | 22.75 | 22.42 | 22.52 | 142,900 | -0.35(-1.53%) |
Jun 21, 2022 | 22.55 | 23.20 | 22.55 | 22.87 | 97,176 | -0.59(-2.51%) |
Jun 17, 2022 | 23.10 | 24.10 | 23.10 | 23.46 | 77,462 | -0.85(-3.50%) |
Jun 16, 2022 | 24.71 | 24.76 | 24.11 | 24.31 | 93,362 | -0.37(-1.50%) |
Jun 15, 2022 | 24.42 | 24.81 | 24.28 | 24.68 | 61,677 | +0.05(+0.20%) |
Jun 14, 2022 | 24.80 | 24.93 | 24.52 | 24.63 | 48,327 | -0.07(-0.28%) |
Jun 13, 2022 | 25.80 | 25.80 | 24.61 | 24.70 | 92,004 | -0.68(-2.68%) |
Jun 10, 2022 | 25.70 | 25.70 | 25.38 | 25.38 | 57,510 | -0.67(-2.57%) |
Jun 09, 2022 | 26.10 | 26.44 | 26.05 | 26.05 | 138,391 | -0.10(-0.38%) |
Jun 08, 2022 | 25.81 | 26.20 | 25.81 | 26.15 | 109,897 | +0.05(+0.19%) |
Jun 07, 2022 | 25.82 | 26.11 | 25.61 | 26.10 | 75,642 | +0.42(+1.64%) |
Jun 06, 2022 | 25.87 | 26.01 | 25.64 | 25.68 | 79,018 | +0.02(+0.08%) |
Jun 03, 2022 | 25.75 | 25.85 | 25.63 | 25.66 | 47,088 | -0.04(-0.16%) |
Jun 02, 2022 | 25.38 | 25.78 | 25.38 | 25.70 | 75,108 | +0.32(+1.26%) |