Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.83 | 21.04 | 20.65 | 20.77 | 231,465 | +0.37(+1.82%) |
Aug 30, 2022 | 20.81 | 20.87 | 20.29 | 20.40 | 98,856 | -0.51(-2.43%) |
Aug 29, 2022 | 21.01 | 21.41 | 20.90 | 20.90 | 62,388 | -0.06(-0.28%) |
Aug 26, 2022 | 21.79 | 21.87 | 20.95 | 20.96 | 55,650 | -0.15(-0.69%) |
Aug 25, 2022 | 20.71 | 21.21 | 20.58 | 21.11 | 246,495 | +0.96(+4.75%) |
Aug 24, 2022 | 19.69 | 20.38 | 19.69 | 20.15 | 87,965 | +0.12(+0.58%) |
Aug 23, 2022 | 20.10 | 20.15 | 19.71 | 20.03 | 145,646 | -0.09(-0.44%) |
Aug 22, 2022 | 19.96 | 20.24 | 19.96 | 20.12 | 68,300 | +0.28(+1.43%) |
Aug 19, 2022 | 19.97 | 20.02 | 19.72 | 19.84 | 443,957 | -0.20(-0.97%) |
Aug 18, 2022 | 20.12 | 20.17 | 19.85 | 20.03 | 219,408 | -0.28(-1.39%) |
Aug 17, 2022 | 20.44 | 20.54 | 20.28 | 20.32 | 35,124 | -0.12(-0.57%) |
Aug 16, 2022 | 20.49 | 20.49 | 20.29 | 20.44 | 482,204 | -0.37(-1.78%) |
Aug 15, 2022 | 20.44 | 20.87 | 20.42 | 20.81 | 710,535 | +0.15(+0.71%) |
Aug 12, 2022 | 20.28 | 20.68 | 20.23 | 20.66 | 38,438 | +0.11(+0.52%) |
Aug 11, 2022 | 20.43 | 21.04 | 20.43 | 20.55 | 204,246 | +0.45(+2.23%) |
Aug 10, 2022 | 20.03 | 20.16 | 19.78 | 20.10 | 91,122 | +0.03(+0.15%) |
Aug 09, 2022 | 20.34 | 20.41 | 20.03 | 20.07 | 78,313 | -0.34(-1.67%) |
Aug 08, 2022 | 20.69 | 20.78 | 20.38 | 20.42 | 170,831 | -0.33(-1.60%) |
Aug 05, 2022 | 20.71 | 20.81 | 20.60 | 20.75 | 225,897 | -0.31(-1.48%) |
Aug 04, 2022 | 21.14 | 21.40 | 20.99 | 21.06 | 78,917 | +0.28(+1.36%) |
Aug 03, 2022 | 20.52 | 20.79 | 20.34 | 20.78 | 109,151 | +0.18(+0.85%) |
Aug 02, 2022 | 20.09 | 20.95 | 20.09 | 20.60 | 370,790 | +0.07(+0.33%) |
Aug 01, 2022 | 20.51 | 20.71 | 20.16 | 20.53 | 255,309 | +0.05(+0.24%) |
Jul 29, 2022 | 20.50 | 20.56 | 20.24 | 20.48 | 333,901 | -0.63(-3.00%) |
Jul 28, 2022 | 21.23 | 21.29 | 20.60 | 21.12 | 659,244 | -0.30(-1.41%) |
Jul 27, 2022 | 21.25 | 21.45 | 20.90 | 21.42 | 92,985 | +0.28(+1.34%) |
Jul 26, 2022 | 21.51 | 21.64 | 21.09 | 21.14 | 89,700 | -0.13(-0.60%) |
Jul 25, 2022 | 21.24 | 21.34 | 21.05 | 21.27 | 145,972 | +0.08(+0.37%) |
Jul 22, 2022 | 21.71 | 21.71 | 21.10 | 21.19 | 149,537 | -0.61(-2.78%) |
Jul 21, 2022 | 21.55 | 21.89 | 21.50 | 21.79 | 375,618 | +0.13(+0.59%) |
Jul 20, 2022 | 21.74 | 21.92 | 21.52 | 21.67 | 226,814 | -0.13(-0.58%) |
Jul 19, 2022 | 21.88 | 21.90 | 21.60 | 21.79 | 455,073 | +0.05(+0.22%) |
Jul 18, 2022 | 21.85 | 22.16 | 21.68 | 21.74 | 241,534 | +0.36(+1.69%) |
Jul 15, 2022 | 21.30 | 21.38 | 20.88 | 21.38 | 280,732 | -0.15(-0.68%) |
Jul 14, 2022 | 21.73 | 21.73 | 21.34 | 21.53 | 433,024 | -0.20(-0.94%) |
Jul 13, 2022 | 21.34 | 21.95 | 21.09 | 21.73 | 192,246 | +0.05(+0.23%) |
Jul 12, 2022 | 21.68 | 21.81 | 21.33 | 21.68 | 415,893 | -0.01(-0.05%) |
Jul 11, 2022 | 22.12 | 22.14 | 21.62 | 21.69 | 807,992 | -1.34(-5.81%) |
Jul 08, 2022 | 23.01 | 23.26 | 22.86 | 23.03 | 197,941 | -0.38(-1.63%) |
Jul 07, 2022 | 23.11 | 23.54 | 23.07 | 23.41 | 394,609 | +0.76(+3.36%) |
Jul 06, 2022 | 22.85 | 22.88 | 22.32 | 22.65 | 1,222,213 | -0.56(-2.40%) |
Jul 05, 2022 | 22.64 | 23.21 | 22.45 | 23.21 | 1,280,467 | +0.01(+0.04%) |
Jul 01, 2022 | 23.11 | 23.31 | 22.85 | 23.20 | 144,629 | +0.07(+0.30%) |
Jun 30, 2022 | 23.07 | 23.20 | 22.61 | 23.13 | 195,289 | -0.01(-0.04%) |
Jun 29, 2022 | 22.99 | 23.30 | 22.83 | 23.14 | 544,282 | -0.37(-1.57%) |
Jun 28, 2022 | 23.85 | 24.06 | 23.42 | 23.51 | 270,351 | +0.18(+0.75%) |
Jun 27, 2022 | 23.76 | 23.86 | 23.29 | 23.33 | 274,373 | +0.16(+0.67%) |
Jun 24, 2022 | 22.93 | 23.22 | 22.83 | 23.18 | 306,049 | +0.83(+3.70%) |
Jun 23, 2022 | 22.37 | 22.62 | 22.07 | 22.35 | 118,328 | +0.54(+2.46%) |
Jun 22, 2022 | 21.65 | 22.05 | 21.65 | 21.82 | 186,218 | -0.37(-1.67%) |
Jun 21, 2022 | 22.08 | 22.26 | 21.91 | 22.19 | 318,260 | +0.69(+3.22%) |
Jun 17, 2022 | 21.87 | 21.91 | 21.25 | 21.49 | 118,731 | +0.57(+2.75%) |
Jun 16, 2022 | 20.90 | 21.10 | 20.64 | 20.92 | 123,017 | -0.77(-3.55%) |
Jun 15, 2022 | 21.40 | 21.89 | 21.22 | 21.69 | 124,726 | +0.44(+2.06%) |
Jun 14, 2022 | 20.74 | 21.38 | 20.64 | 21.25 | 101,175 | +1.20(+5.97%) |
Jun 13, 2022 | 20.70 | 20.73 | 19.93 | 20.05 | 171,052 | -1.22(-5.72%) |
Jun 10, 2022 | 21.52 | 21.67 | 21.11 | 21.27 | 131,471 | +0.22(+1.06%) |
Jun 09, 2022 | 21.51 | 21.53 | 21.00 | 21.05 | 189,388 | -1.35(-6.04%) |
Jun 08, 2022 | 21.91 | 22.51 | 21.72 | 22.40 | 138,935 | +0.93(+4.36%) |
Jun 07, 2022 | 20.97 | 21.47 | 20.85 | 21.46 | 448,606 | +0.46(+2.18%) |
Jun 06, 2022 | 21.15 | 21.42 | 20.89 | 21.01 | 154,302 | +0.88(+4.35%) |
Jun 03, 2022 | 20.41 | 20.47 | 20.07 | 20.13 | 64,939 | -0.46(-2.22%) |
Jun 02, 2022 | 19.93 | 20.63 | 19.88 | 20.59 | 96,358 | +0.80(+4.04%) |