Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 22.32 | 22.55 | 22.29 | 22.30 | 115,333 | +0.10(+0.45%) |
Aug 30, 2022 | 22.47 | 22.49 | 22.15 | 22.20 | 154,065 | -0.10(-0.45%) |
Aug 29, 2022 | 22.30 | 22.37 | 22.11 | 22.30 | 113,041 | -0.07(-0.32%) |
Aug 26, 2022 | 22.65 | 22.70 | 22.37 | 22.37 | 66,865 | -0.29(-1.27%) |
Aug 25, 2022 | 22.54 | 22.66 | 22.48 | 22.66 | 38,765 | +0.15(+0.67%) |
Aug 24, 2022 | 22.45 | 22.62 | 22.45 | 22.51 | 57,238 | -0.19(-0.84%) |
Aug 23, 2022 | 22.58 | 22.75 | 22.51 | 22.70 | 231,423 | -0.15(-0.66%) |
Aug 22, 2022 | 22.89 | 23.10 | 22.83 | 22.85 | 292,439 | -0.19(-0.82%) |
Aug 19, 2022 | 22.96 | 23.04 | 22.80 | 23.04 | 87,186 | -0.16(-0.69%) |
Aug 18, 2022 | 23.48 | 23.70 | 23.17 | 23.20 | 397,798 | -0.40(-1.69%) |
Aug 17, 2022 | 23.37 | 23.64 | 23.37 | 23.60 | 1,487,000 | +0.19(+0.81%) |
Aug 16, 2022 | 23.36 | 23.50 | 23.32 | 23.41 | 499,736 | +0.23(+0.99%) |
Aug 15, 2022 | 23.01 | 23.24 | 23.01 | 23.18 | 590,725 | -0.04(-0.17%) |
Aug 12, 2022 | 23.24 | 23.24 | 23.04 | 23.22 | 795,540 | +0.12(+0.52%) |
Aug 11, 2022 | 23.23 | 23.25 | 23.10 | 23.10 | 456,201 | +0.15(+0.64%) |
Aug 10, 2022 | 22.88 | 23.09 | 22.80 | 22.95 | 1,340,833 | +0.38(+1.70%) |
Aug 09, 2022 | 22.61 | 22.61 | 22.49 | 22.57 | 70,735 | +0.38(+1.71%) |
Aug 08, 2022 | 22.44 | 22.48 | 22.16 | 22.19 | 104,305 | -0.06(-0.29%) |
Aug 05, 2022 | 22.14 | 22.30 | 22.07 | 22.25 | 171,918 | -0.05(-0.25%) |
Aug 04, 2022 | 22.24 | 22.37 | 22.12 | 22.31 | 128,065 | -0.04(-0.18%) |
Aug 03, 2022 | 22.27 | 22.40 | 22.20 | 22.35 | 81,523 | +0.04(+0.18%) |
Aug 02, 2022 | 22.55 | 22.59 | 22.31 | 22.31 | 106,239 | +0.07(+0.31%) |
Aug 01, 2022 | 22.20 | 22.34 | 22.18 | 22.24 | 86,582 | +0.25(+1.14%) |
Jul 29, 2022 | 21.82 | 22.04 | 21.75 | 21.99 | 113,448 | -0.41(-1.83%) |
Jul 28, 2022 | 22.32 | 22.42 | 22.23 | 22.40 | 155,228 | -0.38(-1.67%) |
Jul 27, 2022 | 22.56 | 22.80 | 22.36 | 22.78 | 188,504 | +0.45(+2.02%) |
Jul 26, 2022 | 22.32 | 22.44 | 22.25 | 22.33 | 154,710 | -0.16(-0.71%) |
Jul 25, 2022 | 22.51 | 22.55 | 22.43 | 22.49 | 149,353 | +0.23(+1.03%) |
Jul 22, 2022 | 22.32 | 22.45 | 22.20 | 22.26 | 141,689 | -0.24(-1.07%) |
Jul 21, 2022 | 22.05 | 22.50 | 22.05 | 22.50 | 36,467 | +0.18(+0.80%) |
Jul 20, 2022 | 22.48 | 22.57 | 22.28 | 22.32 | 94,757 | -0.56(-2.45%) |
Jul 19, 2022 | 22.81 | 22.94 | 22.77 | 22.88 | 127,454 | +0.70(+3.16%) |
Jul 18, 2022 | 22.33 | 22.43 | 22.15 | 22.18 | 84,939 | +0.15(+0.68%) |
Jul 15, 2022 | 21.85 | 22.15 | 21.79 | 22.03 | 121,578 | +0.57(+2.66%) |
Jul 14, 2022 | 21.44 | 21.50 | 21.20 | 21.46 | 61,414 | -0.44(-2.01%) |
Jul 13, 2022 | 21.69 | 21.98 | 21.69 | 21.90 | 42,044 | +0.14(+0.64%) |
Jul 12, 2022 | 21.63 | 21.92 | 21.63 | 21.76 | 84,986 | +0.25(+1.15%) |
Jul 11, 2022 | 21.56 | 21.62 | 21.46 | 21.51 | 66,598 | -0.35(-1.59%) |
Jul 08, 2022 | 21.92 | 21.97 | 21.81 | 21.86 | 59,766 | +0.00(+0.00%) |
Jul 07, 2022 | 21.72 | 21.86 | 21.71 | 21.86 | 132,646 | +0.20(+0.92%) |
Jul 06, 2022 | 21.75 | 21.91 | 21.53 | 21.66 | 180,948 | +0.20(+0.93%) |
Jul 05, 2022 | 21.60 | 21.63 | 21.20 | 21.46 | 119,800 | -0.91(-4.07%) |
Jul 01, 2022 | 22.23 | 22.40 | 22.10 | 22.37 | 138,259 | -0.09(-0.40%) |
Jun 30, 2022 | 22.48 | 22.48 | 22.30 | 22.46 | 60,954 | -0.38(-1.66%) |
Jun 29, 2022 | 22.82 | 22.96 | 22.77 | 22.84 | 74,778 | +0.02(+0.08%) |
Jun 28, 2022 | 22.85 | 22.99 | 22.80 | 22.82 | 57,321 | +0.14(+0.62%) |
Jun 27, 2022 | 22.49 | 22.82 | 22.49 | 22.68 | 69,228 | -0.13(-0.57%) |
Jun 24, 2022 | 22.47 | 22.81 | 22.44 | 22.81 | 100,458 | +0.40(+1.78%) |
Jun 23, 2022 | 22.38 | 22.42 | 22.27 | 22.41 | 125,859 | -0.17(-0.75%) |
Jun 22, 2022 | 22.54 | 22.75 | 22.52 | 22.58 | 161,576 | -0.02(-0.07%) |
Jun 21, 2022 | 22.71 | 22.71 | 22.50 | 22.60 | 122,299 | +0.70(+3.20%) |
Jun 17, 2022 | 21.98 | 22.08 | 21.84 | 21.89 | 94,619 | -0.16(-0.70%) |
Jun 16, 2022 | 21.99 | 22.22 | 21.95 | 22.05 | 106,611 | -0.30(-1.34%) |
Jun 15, 2022 | 22.29 | 22.45 | 22.02 | 22.35 | 142,163 | +0.62(+2.85%) |
Jun 14, 2022 | 21.81 | 21.89 | 21.58 | 21.73 | 129,132 | -0.06(-0.29%) |
Jun 13, 2022 | 21.96 | 22.03 | 21.69 | 21.79 | 187,870 | -0.58(-2.58%) |
Jun 10, 2022 | 22.33 | 22.44 | 22.16 | 22.37 | 229,071 | -0.19(-0.84%) |
Jun 09, 2022 | 22.67 | 22.81 | 22.56 | 22.56 | 96,758 | -0.34(-1.48%) |
Jun 08, 2022 | 22.97 | 23.13 | 22.90 | 22.90 | 86,572 | -0.22(-0.95%) |
Jun 07, 2022 | 22.87 | 23.13 | 22.84 | 23.12 | 96,197 | +0.21(+0.92%) |
Jun 06, 2022 | 22.74 | 22.91 | 22.70 | 22.91 | 106,377 | +0.23(+1.01%) |
Jun 03, 2022 | 22.29 | 22.84 | 22.29 | 22.68 | 64,733 | -0.16(-0.72%) |
Jun 02, 2022 | 23.04 | 23.04 | 21.68 | 22.84 | 106,365 | +0.21(+0.95%) |