Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.30 | 20.49 | 20.07 | 20.10 | 4,354 | -0.01(-0.05%) |
Aug 30, 2022 | 20.37 | 20.37 | 20.11 | 20.11 | 8,327 | -0.07(-0.35%) |
Aug 29, 2022 | 20.29 | 20.29 | 20.18 | 20.18 | 1,193 | +0.14(+0.70%) |
Aug 26, 2022 | 20.53 | 20.53 | 20.04 | 20.04 | 3,088 | -0.31(-1.52%) |
Aug 25, 2022 | 20.35 | 20.35 | 20.00 | 20.35 | 3,126 | +0.01(+0.07%) |
Aug 24, 2022 | 20.53 | 20.53 | 20.31 | 20.34 | 3,257 | -0.18(-0.89%) |
Aug 23, 2022 | 20.53 | 20.53 | 20.52 | 20.52 | 1,212 | -0.01(-0.05%) |
Aug 22, 2022 | 20.52 | 20.55 | 20.52 | 20.53 | 2,274 | -0.18(-0.87%) |
Aug 19, 2022 | 21.00 | 21.00 | 20.61 | 20.71 | 4,722 | -0.18(-0.86%) |
Aug 18, 2022 | 20.89 | 20.89 | 20.89 | 20.89 | 488 | +0.20(+0.97%) |
Aug 17, 2022 | 20.86 | 21.09 | 20.50 | 20.69 | 5,533 | -0.16(-0.77%) |
Aug 16, 2022 | 20.85 | 20.85 | 20.85 | 20.85 | 302 | -0.15(-0.71%) |
Aug 15, 2022 | 20.83 | 21.00 | 20.83 | 21.00 | 1,358 | +0.20(+0.96%) |
Aug 12, 2022 | 21.20 | 21.30 | 20.71 | 20.80 | 2,918 | -0.67(-3.12%) |
Aug 11, 2022 | 21.09 | 21.47 | 21.09 | 21.47 | 251 | +0.65(+3.12%) |
Aug 09, 2022 | 20.82 | 1,630 | -0.16(-0.79%) | |||
Aug 08, 2022 | 20.98 | 20.98 | 20.98 | 20.98 | 522 | +0.25(+1.23%) |
Aug 05, 2022 | 20.65 | 20.73 | 20.65 | 20.73 | 1,314 | -0.37(-1.75%) |
Aug 04, 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 703 | +0.27(+1.30%) |
Aug 03, 2022 | 20.82 | 21.18 | 20.82 | 20.83 | 1,958 | -0.35(-1.65%) |
Aug 02, 2022 | 21.18 | 21.18 | 21.18 | 21.18 | 864 | -0.12(-0.56%) |
Aug 01, 2022 | 21.30 | 21.30 | 21.30 | 21.30 | 155 | +0.30(+1.43%) |
Jul 29, 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 515 | +0.50(+2.44%) |
Jul 28, 2022 | 20.50 | 21.03 | 20.50 | 20.50 | 2,383 | -0.73(-3.42%) |
Jul 27, 2022 | 20.19 | 21.23 | 20.19 | 21.23 | 15,861 | +1.18(+5.86%) |
Jul 26, 2022 | 20.00 | 20.21 | 19.95 | 20.05 | 17,518 | +0.22(+1.11%) |
Jul 25, 2022 | 19.55 | 20.38 | 19.55 | 19.83 | 2,065 | +0.05(+0.25%) |
Jul 22, 2022 | 19.82 | 19.85 | 19.68 | 19.78 | 3,961 | +0.42(+2.17%) |
Jul 21, 2022 | 19.75 | 19.75 | 19.36 | 19.36 | 2,756 | -0.16(-0.82%) |
Jul 20, 2022 | 19.52 | 19.52 | 19.52 | 19.52 | 594 | -0.21(-1.06%) |
Jul 19, 2022 | 19.57 | 19.73 | 19.52 | 19.73 | 3,630 | +0.27(+1.40%) |
Jul 18, 2022 | 19.30 | 19.46 | 19.25 | 19.46 | 684 | +0.35(+1.81%) |
Jul 15, 2022 | 19.11 | 19.35 | 19.01 | 19.11 | 7,912 | -0.04(-0.20%) |
Jul 14, 2022 | 19.11 | 19.20 | 19.11 | 19.15 | 2,825 | -0.15(-0.78%) |
Jul 13, 2022 | 19.27 | 19.30 | 19.14 | 19.30 | 3,359 | -0.15(-0.77%) |
Jul 12, 2022 | 19.26 | 19.45 | 19.06 | 19.45 | 3,720 | +0.19(+0.99%) |
Jul 11, 2022 | 19.26 | 19.26 | 19.26 | 19.26 | 935 | -0.14(-0.72%) |
Jul 08, 2022 | 19.40 | 19.40 | 19.40 | 19.40 | 289 | +0.18(+0.94%) |
Jul 07, 2022 | 19.22 | 19.22 | 19.22 | 19.22 | 638 | +0.11(+0.58%) |
Jul 06, 2022 | 19.11 | 19.11 | 19.11 | 19.11 | 598 | -0.09(-0.47%) |
Jul 05, 2022 | 19.15 | 19.20 | 19.15 | 19.20 | 1,011 | +0.05(+0.26%) |
Jul 01, 2022 | 19.71 | 19.71 | 19.10 | 19.15 | 1,322 | -0.12(-0.62%) |
Jun 30, 2022 | 19.11 | 19.27 | 19.10 | 19.27 | 6,093 | +0.17(+0.89%) |
Jun 29, 2022 | 19.13 | 19.20 | 19.10 | 19.10 | 2,739 | +0.03(+0.16%) |
Jun 28, 2022 | 19.40 | 19.60 | 19.07 | 19.07 | 4,663 | -0.16(-0.83%) |
Jun 27, 2022 | 19.10 | 19.24 | 19.09 | 19.23 | 7,135 | +0.32(+1.69%) |
Jun 24, 2022 | 19.09 | 19.10 | 18.91 | 18.91 | 3,930 | +0.00(+0.00%) |
Jun 23, 2022 | 19.20 | 19.20 | 18.91 | 18.91 | 4,734 | -0.25(-1.30%) |
Jun 22, 2022 | 19.16 | 19.50 | 19.16 | 19.16 | 5,670 | +0.00(+0.00%) |
Jun 21, 2022 | 19.12 | 19.44 | 19.06 | 19.16 | 7,755 | +0.01(+0.05%) |
Jun 17, 2022 | 19.53 | 19.53 | 19.09 | 19.15 | 7,047 | -0.35(-1.79%) |
Jun 16, 2022 | 19.78 | 19.78 | 19.50 | 19.50 | 4,223 | -0.11(-0.56%) |
Jun 15, 2022 | 19.80 | 19.80 | 19.61 | 19.61 | 5,447 | +0.00(+0.00%) |
Jun 14, 2022 | 20.17 | 20.17 | 19.61 | 19.61 | 3,521 | -0.50(-2.49%) |
Jun 13, 2022 | 20.12 | 20.36 | 20.11 | 20.11 | 2,010 | -0.21(-1.03%) |
Jun 10, 2022 | 20.32 | 20.32 | 20.32 | 20.32 | 1,989 | +0.01(+0.05%) |
Jun 09, 2022 | 20.70 | 20.70 | 20.31 | 20.31 | 12,647 | -0.52(-2.50%) |
Jun 08, 2022 | 21.11 | 21.11 | 20.75 | 20.83 | 1,429 | +0.26(+1.26%) |
Jun 07, 2022 | 20.66 | 21.09 | 20.57 | 20.57 | 2,840 | -0.36(-1.70%) |
Jun 06, 2022 | 20.34 | 20.93 | 20.34 | 20.93 | 6,344 | +0.62(+3.03%) |
Jun 03, 2022 | 20.56 | 20.56 | 20.31 | 20.31 | 2,827 | -0.25(-1.22%) |
Jun 02, 2022 | 20.56 | 20.56 | 20.56 | 20.56 | 1,412 | -0.05(-0.24%) |