Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 21.61 | 21.68 | 21.55 | 21.55 | 1,573,950 | -0.08(-0.37%) |
Aug 30, 2022 | 21.75 | 21.75 | 21.61 | 21.64 | 489,020 | -0.04(-0.21%) |
Aug 29, 2022 | 21.66 | 21.73 | 21.65 | 21.68 | 454,514 | -0.01(-0.04%) |
Aug 26, 2022 | 21.82 | 21.88 | 21.68 | 21.69 | 850,320 | -0.10(-0.45%) |
Aug 25, 2022 | 21.70 | 21.79 | 21.66 | 21.79 | 564,338 | +0.15(+0.70%) |
Aug 24, 2022 | 21.60 | 21.68 | 21.58 | 21.64 | 715,158 | -0.03(-0.12%) |
Aug 23, 2022 | 21.56 | 21.73 | 21.56 | 21.66 | 721,140 | +0.09(+0.41%) |
Aug 22, 2022 | 21.60 | 21.60 | 21.52 | 21.57 | 1,422,686 | -0.09(-0.41%) |
Aug 19, 2022 | 21.70 | 21.70 | 21.63 | 21.66 | 1,139,971 | -0.16(-0.74%) |
Aug 18, 2022 | 21.94 | 21.94 | 21.80 | 21.82 | 999,886 | -0.20(-0.89%) |
Aug 17, 2022 | 22.00 | 22.07 | 21.96 | 22.02 | 1,034,580 | -0.13(-0.57%) |
Aug 16, 2022 | 22.14 | 22.18 | 22.10 | 22.15 | 2,052,005 | -0.08(-0.36%) |
Aug 15, 2022 | 22.25 | 22.31 | 22.16 | 22.23 | 1,088,579 | -0.18(-0.80%) |
Aug 12, 2022 | 22.31 | 22.41 | 22.24 | 22.40 | 1,869,230 | +0.17(+0.76%) |
Aug 11, 2022 | 22.37 | 22.41 | 22.22 | 22.23 | 1,213,021 | +0.01(+0.04%) |
Aug 10, 2022 | 22.21 | 22.35 | 22.20 | 22.23 | 1,863,611 | +0.37(+1.68%) |
Aug 09, 2022 | 21.93 | 21.95 | 21.84 | 21.86 | 1,010,357 | -0.04(-0.20%) |
Aug 08, 2022 | 21.89 | 21.93 | 21.88 | 21.90 | 2,756,610 | +0.15(+0.70%) |
Aug 05, 2022 | 21.70 | 21.77 | 21.65 | 21.75 | 810,070 | -0.14(-0.65%) |
Aug 04, 2022 | 21.79 | 21.91 | 21.76 | 21.89 | 413,347 | +0.13(+0.62%) |
Aug 03, 2022 | 21.64 | 21.76 | 21.55 | 21.76 | 1,370,154 | +0.22(+1.04%) |
Aug 02, 2022 | 21.79 | 21.83 | 21.54 | 21.54 | 625,156 | -0.26(-1.19%) |
Aug 01, 2022 | 21.73 | 21.93 | 21.72 | 21.80 | 1,813,503 | +0.13(+0.59%) |
Jul 29, 2022 | 21.58 | 21.70 | 21.52 | 21.67 | 1,415,610 | +0.06(+0.29%) |
Jul 28, 2022 | 21.51 | 21.61 | 21.45 | 21.61 | 2,886,999 | +0.16(+0.75%) |
Jul 27, 2022 | 21.26 | 21.47 | 21.23 | 21.45 | 1,382,285 | +0.25(+1.18%) |
Jul 26, 2022 | 21.30 | 21.33 | 21.20 | 21.20 | 1,133,075 | -0.11(-0.50%) |
Jul 25, 2022 | 21.30 | 21.33 | 21.25 | 21.30 | 1,562,687 | +0.10(+0.46%) |
Jul 22, 2022 | 21.18 | 21.30 | 21.15 | 21.21 | 1,445,015 | +0.12(+0.59%) |
Jul 21, 2022 | 21.07 | 21.12 | 20.99 | 21.08 | 2,666,431 | +0.04(+0.21%) |
Jul 20, 2022 | 21.14 | 21.14 | 21.02 | 21.04 | 531,681 | -0.05(-0.25%) |
Jul 19, 2022 | 21.09 | 21.14 | 21.07 | 21.09 | 796,665 | +0.15(+0.72%) |
Jul 18, 2022 | 21.01 | 21.04 | 20.85 | 20.94 | 6,014,059 | +0.01(+0.04%) |
Jul 15, 2022 | 20.85 | 20.98 | 20.80 | 20.93 | 1,882,048 | +0.20(+0.99%) |
Jul 14, 2022 | 20.69 | 20.79 | 20.62 | 20.73 | 5,531,031 | -0.21(-1.02%) |
Jul 13, 2022 | 20.75 | 20.99 | 20.75 | 20.94 | 1,966,047 | +0.08(+0.38%) |
Jul 12, 2022 | 20.89 | 20.94 | 20.81 | 20.86 | 3,016,372 | -0.04(-0.17%) |
Jul 11, 2022 | 21.02 | 21.02 | 20.87 | 20.89 | 5,037,066 | -0.31(-1.47%) |
Jul 08, 2022 | 21.23 | 21.25 | 21.14 | 21.21 | 852,125 | -0.02(-0.08%) |
Jul 07, 2022 | 21.17 | 21.23 | 21.17 | 21.22 | 877,247 | +0.12(+0.59%) |
Jul 06, 2022 | 21.32 | 21.32 | 20.93 | 21.10 | 4,953,282 | -0.30(-1.41%) |
Jul 05, 2022 | 21.40 | 21.41 | 21.32 | 21.40 | 2,278,298 | -0.31(-1.44%) |
Jul 01, 2022 | 21.56 | 21.75 | 21.52 | 21.71 | 5,104,767 | +0.03(+0.13%) |
Jun 30, 2022 | 21.62 | 21.74 | 21.57 | 21.69 | 1,301,925 | -0.02(-0.08%) |
Jun 29, 2022 | 21.77 | 21.87 | 21.62 | 21.70 | 2,211,000 | +0.02(+0.08%) |
Jun 28, 2022 | 21.75 | 21.77 | 21.66 | 21.69 | 461,719 | -0.04(-0.20%) |
Jun 27, 2022 | 21.78 | 21.81 | 21.67 | 21.73 | 1,458,500 | -0.12(-0.53%) |
Jun 24, 2022 | 21.79 | 21.87 | 21.77 | 21.85 | 2,433,531 | +0.06(+0.29%) |
Jun 23, 2022 | 21.79 | 21.86 | 21.76 | 21.78 | 1,203,292 | -0.03(-0.12%) |
Jun 22, 2022 | 21.76 | 21.87 | 21.74 | 21.81 | 1,654,232 | +0.12(+0.53%) |
Jun 21, 2022 | 21.68 | 21.76 | 21.68 | 21.70 | 1,013,270 | +0.04(+0.20%) |
Jun 17, 2022 | 21.63 | 21.69 | 21.56 | 21.65 | 1,153,351 | -0.04(-0.20%) |
Jun 16, 2022 | 21.56 | 21.73 | 21.47 | 21.70 | 2,199,378 | -0.12(-0.53%) |
Jun 15, 2022 | 21.54 | 21.84 | 21.49 | 21.81 | 1,607,359 | +0.36(+1.69%) |
Jun 14, 2022 | 21.63 | 21.63 | 21.33 | 21.45 | 7,389,011 | -0.10(-0.45%) |
Jun 13, 2022 | 21.66 | 21.68 | 21.51 | 21.54 | 6,974,268 | -0.35(-1.62%) |
Jun 10, 2022 | 22.06 | 22.07 | 21.89 | 21.90 | 4,028,117 | -0.31(-1.40%) |
Jun 09, 2022 | 22.30 | 22.34 | 22.21 | 22.21 | 1,755,584 | -0.19(-0.83%) |
Jun 08, 2022 | 22.47 | 22.49 | 22.38 | 22.40 | 433,882 | -0.12(-0.51%) |
Jun 07, 2022 | 22.47 | 22.52 | 22.44 | 22.51 | 1,600,608 | -0.02(-0.08%) |
Jun 06, 2022 | 22.67 | 22.69 | 22.52 | 22.53 | 1,903,207 | -0.12(-0.55%) |
Jun 03, 2022 | 22.67 | 22.71 | 22.59 | 22.65 | 1,821,828 | -0.08(-0.35%) |
Jun 02, 2022 | 22.64 | 22.73 | 22.59 | 22.73 | 1,336,894 | +0.24(+1.06%) |