Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 21.16 | 21.16 | 20.77 | 21.03 | 1,618,737 | -0.01(-0.04%) |
Aug 30, 2022 | 21.10 | 21.25 | 20.89 | 21.04 | 1,411,457 | -0.16(-0.77%) |
Aug 29, 2022 | 21.03 | 21.32 | 20.88 | 21.20 | 1,007,252 | +0.01(+0.04%) |
Aug 26, 2022 | 21.75 | 21.85 | 21.13 | 21.19 | 791,310 | -0.55(-2.54%) |
Aug 25, 2022 | 21.81 | 21.98 | 21.59 | 21.75 | 930,675 | -0.02(-0.08%) |
Aug 24, 2022 | 21.74 | 21.98 | 21.59 | 21.77 | 1,457,927 | +0.04(+0.17%) |
Aug 23, 2022 | 22.04 | 22.15 | 21.67 | 21.73 | 987,682 | -0.34(-1.56%) |
Aug 22, 2022 | 22.37 | 22.47 | 22.03 | 22.07 | 1,137,870 | -0.52(-2.29%) |
Aug 19, 2022 | 22.93 | 22.93 | 22.56 | 22.59 | 590,557 | -0.43(-1.85%) |
Aug 18, 2022 | 23.10 | 23.10 | 22.74 | 23.02 | 469,054 | -0.09(-0.39%) |
Aug 17, 2022 | 22.94 | 23.21 | 22.80 | 23.11 | 830,057 | -0.05(-0.23%) |
Aug 16, 2022 | 22.91 | 23.31 | 22.86 | 23.16 | 737,675 | +0.20(+0.87%) |
Aug 15, 2022 | 22.81 | 23.10 | 22.75 | 22.96 | 612,282 | -0.09(-0.39%) |
Aug 12, 2022 | 22.60 | 23.09 | 22.58 | 23.05 | 712,197 | +0.59(+2.62%) |
Aug 11, 2022 | 22.01 | 22.62 | 21.96 | 22.46 | 990,689 | +0.60(+2.74%) |
Aug 10, 2022 | 21.98 | 22.15 | 21.81 | 21.86 | 1,382,697 | -0.02(-0.08%) |
Aug 09, 2022 | 22.13 | 22.38 | 21.83 | 21.88 | 717,238 | -0.31(-1.39%) |
Aug 08, 2022 | 21.88 | 22.54 | 21.88 | 22.19 | 926,476 | +0.29(+1.32%) |
Aug 05, 2022 | 22.15 | 22.25 | 21.86 | 21.90 | 919,486 | -0.36(-1.63%) |
Aug 04, 2022 | 21.51 | 22.55 | 21.51 | 22.26 | 1,387,358 | +0.95(+4.47%) |
Aug 03, 2022 | 21.26 | 21.32 | 21.00 | 21.31 | 815,528 | +0.23(+1.08%) |
Aug 02, 2022 | 21.14 | 21.29 | 20.89 | 21.09 | 720,516 | +0.10(+0.48%) |
Aug 01, 2022 | 21.08 | 21.23 | 20.87 | 20.99 | 889,393 | -0.16(-0.77%) |
Jul 29, 2022 | 21.01 | 21.71 | 21.01 | 21.15 | 1,488,929 | +0.15(+0.73%) |
Jul 28, 2022 | 20.40 | 21.12 | 20.33 | 20.99 | 1,972,780 | +0.27(+1.31%) |
Jul 27, 2022 | 20.17 | 20.76 | 19.92 | 20.72 | 1,529,062 | +0.60(+2.97%) |
Jul 26, 2022 | 20.09 | 20.42 | 20.04 | 20.12 | 853,738 | -0.10(-0.49%) |
Jul 25, 2022 | 20.17 | 20.41 | 20.04 | 20.22 | 1,028,473 | +0.07(+0.36%) |
Jul 22, 2022 | 20.07 | 20.27 | 20.01 | 20.15 | 794,771 | +0.07(+0.36%) |
Jul 21, 2022 | 19.85 | 20.12 | 19.73 | 20.08 | 1,155,414 | +0.33(+1.65%) |
Jul 20, 2022 | 19.64 | 19.88 | 19.45 | 19.75 | 1,002,417 | -0.05(-0.23%) |
Jul 19, 2022 | 19.49 | 19.86 | 19.40 | 19.80 | 1,063,365 | +0.37(+1.91%) |
Jul 18, 2022 | 19.54 | 19.81 | 19.36 | 19.43 | 823,476 | +0.06(+0.33%) |
Jul 15, 2022 | 19.26 | 19.50 | 19.17 | 19.36 | 1,007,645 | +0.29(+1.52%) |
Jul 14, 2022 | 19.26 | 19.31 | 18.95 | 19.07 | 1,245,960 | -0.47(-2.41%) |
Jul 13, 2022 | 19.60 | 19.85 | 19.51 | 19.54 | 1,023,915 | -0.13(-0.65%) |
Jul 12, 2022 | 20.02 | 20.13 | 19.56 | 19.67 | 1,172,803 | -0.35(-1.77%) |
Jul 11, 2022 | 20.41 | 20.41 | 20.00 | 20.02 | 910,434 | -0.52(-2.52%) |
Jul 08, 2022 | 20.38 | 20.67 | 20.17 | 20.54 | 825,946 | +0.10(+0.49%) |
Jul 07, 2022 | 20.56 | 20.81 | 20.36 | 20.44 | 1,175,455 | -0.11(-0.53%) |
Jul 06, 2022 | 21.09 | 21.32 | 20.53 | 20.55 | 1,605,664 | -0.68(-3.20%) |
Jul 05, 2022 | 20.92 | 21.27 | 20.62 | 21.23 | 1,036,251 | +0.07(+0.34%) |
Jul 01, 2022 | 21.18 | 21.22 | 20.61 | 21.16 | 1,439,449 | -0.06(-0.30%) |
Jun 30, 2022 | 21.26 | 21.48 | 21.04 | 21.22 | 1,260,663 | -0.13(-0.59%) |
Jun 29, 2022 | 21.55 | 21.57 | 21.28 | 21.35 | 950,320 | -0.18(-0.84%) |
Jun 28, 2022 | 21.64 | 21.91 | 21.43 | 21.53 | 1,111,272 | +0.00(+0.00%) |
Jun 27, 2022 | 21.50 | 21.72 | 21.28 | 21.53 | 1,762,672 | +0.03(+0.13%) |
Jun 24, 2022 | 22.12 | 22.13 | 21.42 | 21.50 | 2,600,024 | -0.35(-1.62%) |
Jun 23, 2022 | 21.63 | 21.87 | 21.44 | 21.86 | 867,503 | +0.34(+1.60%) |
Jun 22, 2022 | 21.23 | 21.57 | 21.23 | 21.51 | 1,275,143 | +0.19(+0.89%) |
Jun 21, 2022 | 21.14 | 21.52 | 20.96 | 21.32 | 1,632,107 | +0.41(+1.95%) |
Jun 17, 2022 | 20.59 | 21.18 | 20.57 | 20.91 | 1,964,716 | +0.26(+1.27%) |
Jun 16, 2022 | 20.58 | 20.91 | 20.43 | 20.65 | 1,514,927 | -0.25(-1.21%) |
Jun 15, 2022 | 21.09 | 21.20 | 20.40 | 20.90 | 2,790,038 | -0.03(-0.13%) |
Jun 14, 2022 | 20.84 | 21.44 | 20.80 | 20.93 | 1,869,126 | +0.14(+0.70%) |
Jun 13, 2022 | 20.95 | 21.07 | 20.63 | 20.79 | 1,596,165 | -0.65(-3.04%) |
Jun 10, 2022 | 21.48 | 21.50 | 20.93 | 21.44 | 1,607,616 | -0.18(-0.84%) |
Jun 09, 2022 | 21.52 | 21.95 | 21.17 | 21.62 | 1,971,236 | +0.16(+0.76%) |
Jun 08, 2022 | 21.59 | 21.76 | 20.80 | 21.46 | 4,581,073 | -0.33(-1.50%) |
Jun 07, 2022 | 21.88 | 22.20 | 21.26 | 21.78 | 6,709,628 | -0.52(-2.32%) |
Jun 06, 2022 | 23.36 | 23.66 | 22.10 | 22.30 | 4,470,047 | -0.77(-3.34%) |
Jun 03, 2022 | 23.57 | 23.61 | 23.04 | 23.07 | 1,226,576 | -0.63(-2.68%) |
Jun 02, 2022 | 23.47 | 23.77 | 23.24 | 23.70 | 1,837,090 | +0.09(+0.38%) |