Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.26 | 20.27 | 20.07 | 20.07 | 325,181 | -0.23(-1.12%) |
Aug 30, 2022 | 20.54 | 20.59 | 20.27 | 20.30 | 344,411 | -0.25(-1.20%) |
Aug 29, 2022 | 20.52 | 20.60 | 20.48 | 20.54 | 153,878 | +0.04(+0.18%) |
Aug 26, 2022 | 20.96 | 20.96 | 20.50 | 20.51 | 447,947 | -0.40(-1.91%) |
Aug 25, 2022 | 20.79 | 20.92 | 20.74 | 20.91 | 167,844 | +0.21(+1.01%) |
Aug 24, 2022 | 20.66 | 20.74 | 20.62 | 20.70 | 170,984 | -0.08(-0.38%) |
Aug 23, 2022 | 20.70 | 20.86 | 20.70 | 20.78 | 271,173 | -0.02(-0.09%) |
Aug 22, 2022 | 20.92 | 20.92 | 20.77 | 20.79 | 195,792 | -0.26(-1.24%) |
Aug 19, 2022 | 21.06 | 21.10 | 20.98 | 21.05 | 261,593 | -0.15(-0.70%) |
Aug 18, 2022 | 21.29 | 21.29 | 21.14 | 21.20 | 133,037 | -0.09(-0.44%) |
Aug 17, 2022 | 21.25 | 21.38 | 21.20 | 21.30 | 136,610 | -0.10(-0.48%) |
Aug 16, 2022 | 21.19 | 21.43 | 21.19 | 21.40 | 191,239 | +0.18(+0.83%) |
Aug 15, 2022 | 21.20 | 21.26 | 21.15 | 21.22 | 199,314 | -0.14(-0.65%) |
Aug 12, 2022 | 21.26 | 21.36 | 21.19 | 21.36 | 129,692 | +0.07(+0.31%) |
Aug 11, 2022 | 21.34 | 21.41 | 21.25 | 21.30 | 151,568 | -0.01(-0.04%) |
Aug 10, 2022 | 21.27 | 21.37 | 21.23 | 21.31 | 119,567 | +0.32(+1.51%) |
Aug 09, 2022 | 21.04 | 21.08 | 20.99 | 20.99 | 243,662 | -0.06(-0.26%) |
Aug 08, 2022 | 21.07 | 21.16 | 21.00 | 21.05 | 115,496 | +0.07(+0.35%) |
Aug 05, 2022 | 20.82 | 21.01 | 20.81 | 20.97 | 198,603 | +0.01(+0.04%) |
Aug 04, 2022 | 20.91 | 20.96 | 20.88 | 20.96 | 125,885 | +0.06(+0.27%) |
Aug 03, 2022 | 20.92 | 20.93 | 20.77 | 20.91 | 244,848 | +0.00(+0.00%) |
Aug 02, 2022 | 21.10 | 21.10 | 20.88 | 20.91 | 275,568 | -0.23(-1.10%) |
Aug 01, 2022 | 21.18 | 21.19 | 21.07 | 21.14 | 146,054 | -0.01(-0.04%) |
Jul 29, 2022 | 20.96 | 21.16 | 20.93 | 21.15 | 310,780 | +0.20(+0.93%) |
Jul 28, 2022 | 20.90 | 21.00 | 20.74 | 20.95 | 207,295 | +0.06(+0.27%) |
Jul 27, 2022 | 20.76 | 20.96 | 20.64 | 20.90 | 250,154 | +0.20(+0.99%) |
Jul 26, 2022 | 20.69 | 20.74 | 20.64 | 20.69 | 206,667 | -0.12(-0.58%) |
Jul 25, 2022 | 20.83 | 20.84 | 20.74 | 20.81 | 90,700 | +0.19(+0.90%) |
Jul 22, 2022 | 20.70 | 20.82 | 20.57 | 20.63 | 171,886 | -0.02(-0.09%) |
Jul 21, 2022 | 20.52 | 20.66 | 20.50 | 20.65 | 364,956 | +0.02(+0.09%) |
Jul 20, 2022 | 20.79 | 20.79 | 20.58 | 20.63 | 156,263 | -0.18(-0.85%) |
Jul 19, 2022 | 20.74 | 20.83 | 20.72 | 20.80 | 204,177 | +0.37(+1.82%) |
Jul 18, 2022 | 20.50 | 20.62 | 20.41 | 20.43 | 220,329 | +0.11(+0.55%) |
Jul 15, 2022 | 20.21 | 20.34 | 20.14 | 20.32 | 236,083 | +0.25(+1.25%) |
Jul 14, 2022 | 19.99 | 20.07 | 19.80 | 20.07 | 616,941 | -0.34(-1.68%) |
Jul 13, 2022 | 20.27 | 20.47 | 20.22 | 20.41 | 247,086 | -0.08(-0.41%) |
Jul 12, 2022 | 20.48 | 20.61 | 20.45 | 20.50 | 149,476 | +0.04(+0.18%) |
Jul 11, 2022 | 20.50 | 20.55 | 20.43 | 20.46 | 202,819 | -0.19(-0.90%) |
Jul 08, 2022 | 20.65 | 20.73 | 20.55 | 20.65 | 157,998 | -0.06(-0.27%) |
Jul 07, 2022 | 20.65 | 20.74 | 20.65 | 20.70 | 102,275 | +0.18(+0.86%) |
Jul 06, 2022 | 20.51 | 20.54 | 20.38 | 20.53 | 151,190 | -0.02(-0.09%) |
Jul 05, 2022 | 20.49 | 20.54 | 20.30 | 20.54 | 284,534 | -0.47(-2.26%) |
Jul 01, 2022 | 20.79 | 21.02 | 20.71 | 21.02 | 137,266 | +0.11(+0.53%) |
Jun 30, 2022 | 20.72 | 20.93 | 20.64 | 20.91 | 401,628 | -0.12(-0.57%) |
Jun 29, 2022 | 21.14 | 21.14 | 21.01 | 21.03 | 237,594 | -0.10(-0.48%) |
Jun 28, 2022 | 21.24 | 21.35 | 21.09 | 21.13 | 240,633 | +0.00(+0.00%) |
Jun 27, 2022 | 21.07 | 21.22 | 21.05 | 21.13 | 215,246 | -0.01(-0.04%) |
Jun 24, 2022 | 20.90 | 21.14 | 20.84 | 21.14 | 205,949 | +0.44(+2.11%) |
Jun 23, 2022 | 20.74 | 20.77 | 20.52 | 20.70 | 412,698 | -0.06(-0.27%) |
Jun 22, 2022 | 20.73 | 20.89 | 20.68 | 20.76 | 328,646 | -0.16(-0.77%) |
Jun 21, 2022 | 20.88 | 20.96 | 20.85 | 20.92 | 293,694 | +0.31(+1.52%) |
Jun 17, 2022 | 20.77 | 20.80 | 20.54 | 20.61 | 169,111 | -0.21(-1.02%) |
Jun 16, 2022 | 20.77 | 20.89 | 20.62 | 20.82 | 366,308 | -0.29(-1.39%) |
Jun 15, 2022 | 21.04 | 21.21 | 20.84 | 21.11 | 258,476 | +0.39(+1.86%) |
Jun 14, 2022 | 20.94 | 20.97 | 20.56 | 20.72 | 368,860 | -0.26(-1.23%) |
Jun 13, 2022 | 21.10 | 21.18 | 20.92 | 20.98 | 284,598 | -0.52(-2.44%) |
Jun 10, 2022 | 21.57 | 21.58 | 21.40 | 21.51 | 213,327 | -0.38(-1.72%) |
Jun 09, 2022 | 22.15 | 22.22 | 21.86 | 21.88 | 284,053 | -0.40(-1.82%) |
Jun 08, 2022 | 22.40 | 22.44 | 22.27 | 22.29 | 200,232 | -0.36(-1.58%) |
Jun 07, 2022 | 22.38 | 22.65 | 22.33 | 22.65 | 194,166 | +0.06(+0.29%) |
Jun 06, 2022 | 22.74 | 22.76 | 22.55 | 22.58 | 158,616 | +0.06(+0.25%) |
Jun 03, 2022 | 22.62 | 22.62 | 22.49 | 22.53 | 173,862 | -0.22(-0.97%) |
Jun 02, 2022 | 22.61 | 22.76 | 22.48 | 22.75 | 203,468 | +0.31(+1.39%) |