Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 21.15 | 21.15 | 20.76 | 21.03 | 1,619,040 | -0.01(-0.04%) |
Aug 30, 2022 | 21.10 | 21.24 | 20.89 | 21.04 | 1,411,721 | -0.16(-0.77%) |
Aug 29, 2022 | 21.03 | 21.31 | 20.87 | 21.20 | 1,007,440 | +0.01(+0.04%) |
Aug 26, 2022 | 21.74 | 21.85 | 21.12 | 21.19 | 791,458 | -0.55(-2.54%) |
Aug 25, 2022 | 21.81 | 21.98 | 21.59 | 21.74 | 930,849 | -0.02(-0.08%) |
Aug 24, 2022 | 21.73 | 21.97 | 21.59 | 21.76 | 1,458,199 | +0.04(+0.17%) |
Aug 23, 2022 | 22.03 | 22.14 | 21.67 | 21.72 | 987,867 | -0.34(-1.56%) |
Aug 22, 2022 | 22.37 | 22.47 | 22.02 | 22.07 | 1,138,083 | -0.52(-2.29%) |
Aug 19, 2022 | 22.92 | 22.92 | 22.56 | 22.59 | 590,667 | -0.43(-1.85%) |
Aug 18, 2022 | 23.09 | 23.09 | 22.74 | 23.01 | 469,142 | -0.09(-0.39%) |
Aug 17, 2022 | 22.94 | 23.20 | 22.79 | 23.10 | 830,212 | -0.05(-0.23%) |
Aug 16, 2022 | 22.90 | 23.30 | 22.86 | 23.16 | 737,813 | +0.20(+0.87%) |
Aug 15, 2022 | 22.80 | 23.09 | 22.75 | 22.96 | 612,397 | -0.09(-0.39%) |
Aug 12, 2022 | 22.59 | 23.08 | 22.58 | 23.05 | 712,330 | +0.59(+2.62%) |
Aug 11, 2022 | 22.01 | 22.61 | 21.95 | 22.46 | 990,874 | +0.60(+2.74%) |
Aug 10, 2022 | 21.98 | 22.15 | 21.81 | 21.86 | 1,382,955 | -0.02(-0.08%) |
Aug 09, 2022 | 22.12 | 22.38 | 21.83 | 21.88 | 717,372 | -0.31(-1.39%) |
Aug 08, 2022 | 21.88 | 22.53 | 21.88 | 22.19 | 926,649 | +0.29(+1.32%) |
Aug 05, 2022 | 22.15 | 22.24 | 21.85 | 21.90 | 919,657 | -0.36(-1.63%) |
Aug 04, 2022 | 21.51 | 22.54 | 21.51 | 22.26 | 1,387,617 | +0.95(+4.47%) |
Aug 03, 2022 | 21.25 | 21.32 | 21.00 | 21.31 | 815,681 | +0.23(+1.07%) |
Aug 02, 2022 | 21.14 | 21.29 | 20.89 | 21.08 | 720,651 | +0.10(+0.48%) |
Aug 01, 2022 | 21.07 | 21.23 | 20.86 | 20.98 | 889,559 | -0.16(-0.77%) |
Jul 29, 2022 | 21.01 | 21.71 | 21.01 | 21.14 | 1,489,207 | +0.15(+0.73%) |
Jul 28, 2022 | 20.39 | 21.12 | 20.33 | 20.99 | 1,973,149 | +0.27(+1.31%) |
Jul 27, 2022 | 20.17 | 20.76 | 19.92 | 20.72 | 1,529,348 | +0.60(+2.97%) |
Jul 26, 2022 | 20.08 | 20.42 | 20.04 | 20.12 | 853,897 | -0.10(-0.49%) |
Jul 25, 2022 | 20.17 | 20.41 | 20.04 | 20.22 | 1,028,665 | +0.07(+0.36%) |
Jul 22, 2022 | 20.07 | 20.27 | 20.00 | 20.15 | 794,920 | +0.07(+0.36%) |
Jul 21, 2022 | 19.85 | 20.11 | 19.73 | 20.08 | 1,155,630 | +0.33(+1.65%) |
Jul 20, 2022 | 19.64 | 19.88 | 19.45 | 19.75 | 1,002,604 | -0.05(-0.23%) |
Jul 19, 2022 | 19.49 | 19.86 | 19.40 | 19.79 | 1,063,563 | +0.37(+1.91%) |
Jul 18, 2022 | 19.53 | 19.80 | 19.35 | 19.42 | 823,630 | +0.06(+0.33%) |
Jul 15, 2022 | 19.26 | 19.50 | 19.17 | 19.36 | 1,007,833 | +0.29(+1.52%) |
Jul 14, 2022 | 19.26 | 19.30 | 18.94 | 19.07 | 1,246,192 | -0.47(-2.41%) |
Jul 13, 2022 | 19.59 | 19.85 | 19.50 | 19.54 | 1,024,106 | -0.13(-0.65%) |
Jul 12, 2022 | 20.01 | 20.13 | 19.56 | 19.67 | 1,173,022 | -0.35(-1.77%) |
Jul 11, 2022 | 20.40 | 20.40 | 20.00 | 20.02 | 910,604 | -0.52(-2.52%) |
Jul 08, 2022 | 20.37 | 20.67 | 20.17 | 20.54 | 826,101 | +0.10(+0.49%) |
Jul 07, 2022 | 20.56 | 20.81 | 20.35 | 20.44 | 1,175,675 | -0.11(-0.53%) |
Jul 06, 2022 | 21.09 | 21.32 | 20.53 | 20.55 | 1,605,964 | -0.68(-3.20%) |
Jul 05, 2022 | 20.92 | 21.26 | 20.62 | 21.23 | 1,036,445 | +0.07(+0.34%) |
Jul 01, 2022 | 21.18 | 21.22 | 20.61 | 21.15 | 1,439,718 | -0.06(-0.30%) |
Jun 30, 2022 | 21.25 | 21.48 | 21.04 | 21.22 | 1,260,899 | -0.13(-0.59%) |
Jun 29, 2022 | 21.54 | 21.57 | 21.27 | 21.34 | 950,497 | -0.18(-0.84%) |
Jun 28, 2022 | 21.63 | 21.91 | 21.43 | 21.53 | 1,111,480 | +0.00(+0.00%) |
Jun 27, 2022 | 21.50 | 21.72 | 21.28 | 21.53 | 1,763,002 | +0.03(+0.13%) |
Jun 24, 2022 | 22.11 | 22.12 | 21.42 | 21.50 | 2,600,509 | -0.35(-1.62%) |
Jun 23, 2022 | 21.62 | 21.87 | 21.43 | 21.85 | 867,665 | +0.34(+1.60%) |
Jun 22, 2022 | 21.23 | 21.57 | 21.23 | 21.51 | 1,275,382 | +0.19(+0.89%) |
Jun 21, 2022 | 21.14 | 21.51 | 20.95 | 21.32 | 1,632,412 | +0.41(+1.95%) |
Jun 17, 2022 | 20.58 | 21.18 | 20.57 | 20.91 | 1,965,083 | +0.26(+1.27%) |
Jun 16, 2022 | 20.57 | 20.91 | 20.42 | 20.65 | 1,515,210 | -0.25(-1.21%) |
Jun 15, 2022 | 21.08 | 21.20 | 20.40 | 20.90 | 2,790,560 | -0.03(-0.13%) |
Jun 14, 2022 | 20.84 | 21.43 | 20.80 | 20.93 | 1,869,475 | +0.14(+0.70%) |
Jun 13, 2022 | 20.95 | 21.07 | 20.62 | 20.78 | 1,596,463 | -0.65(-3.04%) |
Jun 10, 2022 | 21.48 | 21.50 | 20.93 | 21.43 | 1,607,917 | -0.18(-0.84%) |
Jun 09, 2022 | 21.52 | 21.95 | 21.16 | 21.62 | 1,971,604 | +0.16(+0.76%) |
Jun 08, 2022 | 21.59 | 21.75 | 20.80 | 21.45 | 4,581,929 | -0.33(-1.50%) |
Jun 07, 2022 | 21.88 | 22.20 | 21.26 | 21.78 | 6,710,882 | -0.52(-2.32%) |
Jun 06, 2022 | 23.36 | 23.66 | 22.10 | 22.30 | 4,470,882 | -0.77(-3.34%) |
Jun 03, 2022 | 23.56 | 23.60 | 23.04 | 23.07 | 1,226,805 | -0.63(-2.68%) |
Jun 02, 2022 | 23.46 | 23.76 | 23.24 | 23.70 | 1,837,433 | +0.09(+0.38%) |