Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.98 | 21.18 | 20.76 | 20.77 | 36,098 | -0.26(-1.23%) |
Aug 30, 2022 | 21.46 | 21.53 | 20.90 | 21.03 | 54,909 | -0.53(-2.45%) |
Aug 29, 2022 | 21.76 | 21.93 | 21.22 | 21.55 | 46,947 | -0.44(-2.01%) |
Aug 26, 2022 | 22.43 | 22.69 | 21.74 | 21.99 | 54,723 | -0.35(-1.59%) |
Aug 25, 2022 | 22.51 | 22.66 | 22.18 | 22.35 | 48,686 | +0.03(+0.16%) |
Aug 24, 2022 | 22.22 | 22.37 | 21.90 | 22.31 | 22,773 | -0.04(-0.19%) |
Aug 23, 2022 | 21.51 | 22.48 | 21.35 | 22.36 | 42,585 | +0.94(+4.40%) |
Aug 22, 2022 | 21.90 | 21.92 | 21.35 | 21.41 | 28,740 | -0.48(-2.17%) |
Aug 19, 2022 | 22.13 | 22.19 | 21.73 | 21.89 | 24,577 | -0.17(-0.78%) |
Aug 18, 2022 | 22.14 | 22.28 | 21.85 | 22.06 | 17,686 | -0.03(-0.12%) |
Aug 17, 2022 | 21.41 | 22.40 | 21.41 | 22.09 | 42,701 | +0.42(+1.92%) |
Aug 16, 2022 | 21.80 | 21.96 | 21.41 | 21.67 | 46,563 | -0.09(-0.40%) |
Aug 15, 2022 | 21.74 | 21.97 | 21.45 | 21.76 | 20,370 | -0.03(-0.16%) |
Aug 12, 2022 | 21.76 | 22.06 | 21.68 | 21.80 | 31,234 | -0.19(-0.87%) |
Aug 11, 2022 | 21.62 | 22.07 | 21.62 | 21.99 | 31,999 | +0.10(+0.47%) |
Aug 10, 2022 | 21.55 | 21.97 | 21.52 | 21.88 | 34,031 | +0.33(+1.53%) |
Aug 09, 2022 | 21.83 | 21.86 | 21.41 | 21.55 | 31,893 | -0.16(-0.74%) |
Aug 08, 2022 | 21.24 | 21.73 | 21.24 | 21.71 | 29,134 | +0.25(+1.15%) |
Aug 05, 2022 | 20.97 | 21.47 | 20.97 | 21.47 | 28,786 | +0.36(+1.69%) |
Aug 04, 2022 | 21.13 | 21.71 | 21.03 | 21.11 | 32,814 | -0.09(-0.44%) |
Aug 03, 2022 | 22.08 | 22.28 | 21.09 | 21.20 | 109,955 | -1.05(-4.73%) |
Aug 02, 2022 | 21.53 | 22.26 | 21.53 | 22.26 | 41,102 | +0.41(+1.86%) |
Aug 01, 2022 | 21.62 | 21.88 | 21.31 | 21.85 | 31,913 | +0.35(+1.62%) |
Jul 29, 2022 | 21.26 | 21.87 | 21.09 | 21.50 | 69,916 | +0.31(+1.44%) |
Jul 28, 2022 | 21.20 | 21.22 | 21.13 | 21.20 | 18,914 | +0.20(+0.93%) |
Jul 27, 2022 | 21.10 | 21.11 | 20.79 | 21.00 | 27,455 | -0.06(-0.28%) |
Jul 26, 2022 | 21.20 | 21.20 | 20.68 | 21.06 | 36,511 | -0.10(-0.48%) |
Jul 25, 2022 | 20.80 | 21.20 | 20.46 | 21.16 | 46,920 | +0.30(+1.42%) |
Jul 22, 2022 | 21.14 | 21.20 | 20.70 | 20.86 | 27,330 | -0.06(-0.28%) |
Jul 21, 2022 | 21.03 | 21.09 | 20.66 | 20.92 | 23,447 | -0.03(-0.12%) |
Jul 20, 2022 | 20.90 | 20.95 | 20.68 | 20.95 | 15,269 | +0.30(+1.44%) |
Jul 19, 2022 | 20.61 | 20.86 | 20.54 | 20.65 | 30,582 | +0.26(+1.29%) |
Jul 18, 2022 | 20.41 | 20.83 | 20.27 | 20.39 | 30,191 | +0.02(+0.08%) |
Jul 15, 2022 | 20.29 | 20.58 | 20.21 | 20.37 | 22,024 | +0.19(+0.92%) |
Jul 14, 2022 | 20.26 | 20.67 | 20.05 | 20.18 | 24,312 | -0.33(-1.61%) |
Jul 13, 2022 | 20.17 | 20.59 | 20.12 | 20.52 | 28,591 | +0.29(+1.43%) |
Jul 12, 2022 | 20.18 | 20.47 | 20.07 | 20.23 | 32,748 | -0.14(-0.71%) |
Jul 11, 2022 | 20.52 | 20.83 | 20.29 | 20.37 | 44,078 | -0.36(-1.76%) |
Jul 08, 2022 | 20.65 | 20.75 | 20.46 | 20.74 | 24,479 | +0.14(+0.66%) |
Jul 07, 2022 | 20.08 | 20.68 | 20.08 | 20.60 | 25,586 | +0.47(+2.32%) |
Jul 06, 2022 | 20.61 | 20.62 | 19.85 | 20.13 | 55,882 | -0.52(-2.51%) |
Jul 05, 2022 | 20.87 | 21.02 | 20.10 | 20.65 | 37,147 | -0.37(-1.78%) |
Jul 01, 2022 | 21.05 | 21.15 | 20.85 | 21.03 | 18,464 | -0.12(-0.56%) |
Jun 30, 2022 | 21.05 | 21.31 | 20.65 | 21.14 | 31,336 | -0.01(-0.04%) |
Jun 29, 2022 | 21.39 | 21.49 | 21.07 | 21.15 | 25,131 | -0.37(-1.74%) |
Jun 28, 2022 | 21.38 | 21.56 | 21.22 | 21.53 | 63,814 | +0.03(+0.16%) |
Jun 27, 2022 | 21.01 | 21.53 | 20.75 | 21.49 | 132,224 | +0.48(+2.30%) |
Jun 24, 2022 | 20.07 | 21.06 | 20.02 | 21.01 | 51,238 | +0.99(+4.96%) |
Jun 23, 2022 | 19.90 | 20.19 | 19.65 | 20.02 | 54,944 | +0.10(+0.51%) |
Jun 22, 2022 | 19.65 | 19.97 | 19.35 | 19.91 | 58,985 | +0.15(+0.77%) |
Jun 21, 2022 | 19.95 | 20.30 | 19.68 | 19.76 | 47,891 | -0.12(-0.60%) |
Jun 17, 2022 | 20.20 | 20.20 | 18.74 | 19.88 | 279,490 | -0.38(-1.89%) |
Jun 16, 2022 | 21.50 | 21.50 | 20.14 | 20.26 | 182,146 | -1.34(-6.21%) |
Jun 15, 2022 | 21.65 | 21.77 | 21.25 | 21.60 | 66,287 | -0.26(-1.20%) |
Jun 14, 2022 | 22.07 | 22.28 | 21.70 | 21.87 | 57,688 | -0.23(-1.04%) |
Jun 13, 2022 | 22.35 | 22.36 | 21.43 | 22.09 | 163,713 | -0.37(-1.63%) |
Jun 10, 2022 | 22.62 | 22.66 | 22.24 | 22.46 | 39,358 | -0.25(-1.12%) |
Jun 09, 2022 | 22.81 | 23.07 | 22.62 | 22.71 | 22,160 | -0.24(-1.04%) |
Jun 08, 2022 | 23.53 | 23.53 | 22.74 | 22.95 | 22,976 | -0.31(-1.31%) |
Jun 07, 2022 | 23.09 | 23.32 | 23.06 | 23.26 | 11,764 | +0.17(+0.74%) |
Jun 06, 2022 | 23.10 | 23.22 | 22.93 | 23.09 | 19,511 | -0.01(-0.04%) |
Jun 03, 2022 | 23.43 | 23.46 | 22.93 | 23.10 | 24,199 | -0.33(-1.41%) |
Jun 02, 2022 | 22.82 | 23.53 | 22.66 | 23.43 | 36,269 | +0.83(+3.68%) |