Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 24.20 | 24.33 | 23.62 | 23.94 | 110,512 | -0.35(-1.43%) |
Aug 30, 2022 | 24.68 | 24.68 | 24.14 | 24.29 | 8,345 | -0.35(-1.41%) |
Aug 29, 2022 | 24.87 | 24.87 | 24.60 | 24.63 | 220,063 | -0.20(-0.80%) |
Aug 26, 2022 | 25.03 | 25.03 | 24.62 | 24.83 | 116,193 | -0.17(-0.68%) |
Aug 25, 2022 | 24.88 | 25.08 | 24.88 | 25.00 | 4,619 | +0.40(+1.64%) |
Aug 24, 2022 | 24.51 | 24.65 | 24.46 | 24.60 | 6,017 | -0.08(-0.31%) |
Aug 23, 2022 | 24.28 | 24.69 | 24.28 | 24.67 | 7,294 | +0.67(+2.78%) |
Aug 22, 2022 | 24.10 | 24.12 | 24.00 | 24.00 | 4,879 | -0.57(-2.34%) |
Aug 19, 2022 | 24.60 | 24.62 | 24.58 | 24.58 | 160,969 | -0.44(-1.77%) |
Aug 18, 2022 | 25.05 | 25.05 | 25.02 | 25.02 | 2,040 | -0.01(-0.04%) |
Aug 17, 2022 | 25.12 | 25.12 | 24.91 | 25.03 | 4,228 | -0.38(-1.48%) |
Aug 16, 2022 | 25.34 | 25.59 | 25.20 | 25.41 | 47,269 | +0.12(+0.48%) |
Aug 15, 2022 | 25.45 | 25.45 | 24.99 | 25.28 | 25,412 | -0.40(-1.58%) |
Aug 12, 2022 | 25.75 | 25.75 | 25.42 | 25.69 | 45,906 | +0.17(+0.66%) |
Aug 11, 2022 | 25.78 | 25.78 | 25.42 | 25.52 | 30,400 | +0.34(+1.35%) |
Aug 10, 2022 | 25.04 | 25.41 | 24.95 | 25.18 | 26,352 | +0.44(+1.79%) |
Aug 09, 2022 | 24.71 | 24.83 | 24.48 | 24.74 | 20,276 | -0.07(-0.27%) |
Aug 08, 2022 | 24.64 | 24.85 | 24.64 | 24.80 | 283,782 | +0.64(+2.65%) |
Aug 05, 2022 | 24.10 | 24.30 | 24.07 | 24.16 | 7,712 | +0.12(+0.51%) |
Aug 04, 2022 | 23.89 | 24.22 | 23.89 | 24.04 | 5,401 | +0.10(+0.43%) |
Aug 03, 2022 | 23.92 | 24.02 | 23.75 | 23.94 | 4,133 | +0.05(+0.20%) |
Aug 02, 2022 | 24.20 | 24.24 | 23.89 | 23.89 | 31,129 | -0.24(-0.98%) |
Aug 01, 2022 | 24.11 | 24.29 | 24.09 | 24.13 | 15,110 | -0.24(-0.97%) |
Jul 29, 2022 | 23.80 | 24.46 | 23.80 | 24.36 | 32,486 | +0.39(+1.61%) |
Jul 28, 2022 | 23.97 | 24.34 | 23.88 | 23.98 | 82,437 | +0.24(+1.03%) |
Jul 27, 2022 | 23.88 | 24.02 | 23.68 | 23.73 | 26,924 | -0.31(-1.29%) |
Jul 26, 2022 | 24.12 | 24.16 | 23.99 | 24.04 | 32,687 | +0.08(+0.35%) |
Jul 25, 2022 | 24.20 | 24.29 | 23.91 | 23.96 | 101,872 | -0.18(-0.74%) |
Jul 22, 2022 | 24.20 | 24.38 | 24.04 | 24.14 | 15,739 | +0.01(+0.04%) |
Jul 21, 2022 | 23.71 | 24.14 | 23.71 | 24.13 | 98,544 | +0.09(+0.39%) |
Jul 20, 2022 | 23.62 | 24.72 | 23.62 | 24.03 | 499,272 | +0.45(+1.92%) |
Jul 19, 2022 | 23.19 | 23.65 | 23.19 | 23.58 | 11,288 | +0.60(+2.62%) |
Jul 18, 2022 | 22.53 | 23.10 | 22.53 | 22.98 | 10,775 | +0.65(+2.91%) |
Jul 15, 2022 | 22.10 | 22.46 | 22.01 | 22.33 | 8,837 | +0.17(+0.76%) |
Jul 14, 2022 | 22.81 | 22.81 | 21.95 | 22.16 | 20,921 | -0.69(-3.01%) |
Jul 13, 2022 | 22.29 | 22.96 | 22.29 | 22.85 | 13,725 | -0.01(-0.04%) |
Jul 12, 2022 | 22.80 | 23.17 | 22.80 | 22.86 | 8,085 | -0.38(-1.62%) |
Jul 11, 2022 | 23.35 | 23.50 | 23.12 | 23.23 | 17,780 | -0.52(-2.18%) |
Jul 08, 2022 | 23.76 | 23.99 | 23.67 | 23.75 | 11,784 | -0.22(-0.92%) |
Jul 07, 2022 | 23.63 | 24.10 | 23.60 | 23.97 | 31,041 | +0.85(+3.68%) |
Jul 06, 2022 | 23.34 | 23.34 | 22.86 | 23.12 | 14,963 | -0.37(-1.56%) |
Jul 05, 2022 | 24.12 | 24.12 | 23.34 | 23.49 | 48,327 | -0.91(-3.74%) |
Jul 01, 2022 | 24.13 | 24.43 | 23.91 | 24.40 | 81,088 | +0.39(+1.61%) |
Jun 30, 2022 | 24.47 | 24.47 | 23.94 | 24.01 | 53,752 | -0.82(-3.30%) |
Jun 29, 2022 | 25.01 | 25.10 | 24.75 | 24.83 | 17,073 | -0.27(-1.09%) |
Jun 28, 2022 | 25.50 | 25.50 | 24.94 | 25.10 | 105,172 | +0.18(+0.74%) |
Jun 27, 2022 | 25.03 | 25.14 | 24.83 | 24.92 | 20,090 | +0.12(+0.47%) |
Jun 24, 2022 | 24.76 | 24.92 | 24.52 | 24.80 | 30,328 | +0.39(+1.58%) |
Jun 23, 2022 | 25.32 | 25.36 | 24.22 | 24.42 | 68,499 | -0.92(-3.64%) |
Jun 22, 2022 | 25.52 | 25.85 | 25.19 | 25.34 | 242,126 | -0.60(-2.32%) |
Jun 21, 2022 | 26.31 | 26.67 | 25.91 | 25.94 | 198,462 | -0.26(-1.01%) |
Jun 17, 2022 | 26.45 | 26.51 | 26.10 | 26.21 | 14,502 | -0.32(-1.21%) |
Jun 16, 2022 | 26.35 | 26.64 | 26.35 | 26.53 | 29,178 | -0.26(-0.98%) |
Jun 15, 2022 | 26.36 | 27.12 | 26.36 | 26.79 | 24,581 | +0.33(+1.24%) |
Jun 14, 2022 | 26.70 | 26.70 | 26.20 | 26.46 | 188,472 | -0.28(-1.06%) |
Jun 13, 2022 | 27.08 | 27.12 | 26.45 | 26.74 | 350,365 | -0.78(-2.84%) |
Jun 10, 2022 | 27.59 | 27.74 | 27.42 | 27.52 | 29,558 | -0.22(-0.78%) |
Jun 09, 2022 | 28.23 | 28.23 | 27.70 | 27.74 | 284,129 | -0.57(-2.00%) |
Jun 08, 2022 | 28.38 | 28.47 | 28.03 | 28.31 | 430,469 | -0.02(-0.06%) |
Jun 07, 2022 | 28.07 | 28.32 | 28.07 | 28.32 | 9,634 | +0.18(+0.64%) |
Jun 06, 2022 | 28.75 | 28.78 | 28.07 | 28.14 | 38,414 | -0.35(-1.24%) |
Jun 03, 2022 | 28.87 | 28.87 | 28.32 | 28.50 | 12,296 | -0.29(-1.01%) |
Jun 02, 2022 | 28.09 | 28.90 | 28.09 | 28.79 | 46,919 | +0.83(+2.96%) |