Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 25.70 | 25.79 | 25.58 | 25.58 | 7,681 | -0.16(-0.63%) |
Aug 30, 2022 | 25.95 | 26.00 | 25.74 | 25.75 | 10,229 | -0.48(-1.82%) |
Aug 29, 2022 | 26.01 | 26.30 | 26.01 | 26.22 | 2,732 | +0.01(+0.04%) |
Aug 26, 2022 | 26.63 | 26.63 | 26.21 | 26.21 | 5,615 | -0.29(-1.11%) |
Aug 25, 2022 | 26.50 | 26.55 | 26.49 | 26.51 | 9,421 | +0.06(+0.23%) |
Aug 24, 2022 | 26.28 | 26.45 | 26.28 | 26.45 | 5,055 | +0.16(+0.59%) |
Aug 23, 2022 | 25.99 | 26.31 | 25.99 | 26.29 | 25,368 | +0.10(+0.39%) |
Aug 22, 2022 | 26.27 | 26.32 | 26.18 | 26.19 | 3,935 | -0.27(-1.04%) |
Aug 19, 2022 | 26.53 | 26.53 | 26.46 | 26.46 | 3,294 | -0.10(-0.36%) |
Aug 18, 2022 | 26.57 | 26.59 | 26.54 | 26.56 | 2,755 | +0.22(+0.83%) |
Aug 17, 2022 | 26.22 | 26.38 | 26.22 | 26.34 | 6,567 | -0.02(-0.07%) |
Aug 16, 2022 | 26.22 | 26.40 | 26.22 | 26.36 | 66,675 | +0.17(+0.64%) |
Aug 15, 2022 | 25.96 | 26.20 | 25.96 | 26.19 | 61,187 | +0.03(+0.13%) |
Aug 12, 2022 | 25.96 | 26.16 | 25.96 | 26.16 | 100,386 | +0.29(+1.14%) |
Aug 11, 2022 | 26.00 | 26.01 | 25.86 | 25.86 | 4,940 | +0.07(+0.28%) |
Aug 10, 2022 | 25.79 | 25.79 | 25.79 | 25.79 | 1,717 | +0.29(+1.15%) |
Aug 09, 2022 | 25.47 | 25.56 | 25.47 | 25.50 | 4,935 | +0.17(+0.65%) |
Aug 08, 2022 | 25.54 | 25.54 | 25.30 | 25.33 | 6,644 | +0.20(+0.81%) |
Aug 05, 2022 | 24.94 | 25.13 | 24.94 | 25.13 | 4,669 | +0.04(+0.16%) |
Aug 04, 2022 | 25.24 | 25.24 | 25.09 | 25.09 | 503 | -0.20(-0.81%) |
Aug 03, 2022 | 25.36 | 25.36 | 25.09 | 25.29 | 4,825 | +0.03(+0.10%) |
Aug 02, 2022 | 25.34 | 25.45 | 25.27 | 25.27 | 5,535 | -0.06(-0.24%) |
Aug 01, 2022 | 25.29 | 25.33 | 25.27 | 25.33 | 2,230 | -0.05(-0.20%) |
Jul 29, 2022 | 25.35 | 25.44 | 25.35 | 25.38 | 2,571 | +0.13(+0.52%) |
Jul 28, 2022 | 25.05 | 25.24 | 25.05 | 25.24 | 6,267 | +0.64(+2.59%) |
Jul 27, 2022 | 24.46 | 24.61 | 24.46 | 24.61 | 1,166 | +0.22(+0.89%) |
Jul 26, 2022 | 24.45 | 24.45 | 24.14 | 24.39 | 11,083 | +0.14(+0.58%) |
Jul 25, 2022 | 24.18 | 24.25 | 24.12 | 24.25 | 6,679 | +0.45(+1.89%) |
Jul 22, 2022 | 23.68 | 23.80 | 23.68 | 23.80 | 210 | +0.10(+0.43%) |
Jul 21, 2022 | 23.59 | 23.70 | 23.59 | 23.70 | 1,608 | +0.01(+0.05%) |
Jul 20, 2022 | 23.69 | 23.69 | 23.69 | 23.69 | 107 | -0.08(-0.35%) |
Jul 19, 2022 | 23.66 | 23.78 | 23.66 | 23.77 | 3,208 | +0.33(+1.39%) |
Jul 18, 2022 | 23.45 | 23.45 | 23.45 | 23.45 | 80 | -0.02(-0.08%) |
Jul 15, 2022 | 23.42 | 23.47 | 23.42 | 23.46 | 2,409 | +0.18(+0.76%) |
Jul 14, 2022 | 23.02 | 23.29 | 23.02 | 23.29 | 197 | -0.03(-0.14%) |
Jul 13, 2022 | 23.25 | 23.41 | 23.25 | 23.32 | 1,010 | -0.01(-0.04%) |
Jul 12, 2022 | 23.53 | 23.53 | 23.33 | 23.33 | 150 | -0.25(-1.08%) |
Jul 11, 2022 | 23.58 | 23.58 | 23.58 | 23.58 | 5 | -0.12(-0.50%) |
Jul 08, 2022 | 23.64 | 23.72 | 23.64 | 23.70 | 1,096 | -0.09(-0.37%) |
Jul 07, 2022 | 23.76 | 23.79 | 23.75 | 23.79 | 531 | +0.28(+1.20%) |
Jul 06, 2022 | 23.51 | 23.51 | 23.51 | 23.51 | 117 | +0.03(+0.12%) |
Jul 05, 2022 | 23.76 | 23.76 | 23.24 | 23.48 | 817 | -0.58(-2.40%) |
Jul 01, 2022 | 23.73 | 24.06 | 23.73 | 24.06 | 3,674 | +0.36(+1.50%) |
Jun 30, 2022 | 23.71 | 23.74 | 23.70 | 23.70 | 810 | +0.11(+0.46%) |
Jun 29, 2022 | 23.71 | 23.71 | 23.59 | 23.59 | 542 | -0.19(-0.80%) |
Jun 28, 2022 | 24.03 | 24.03 | 23.78 | 23.78 | 297 | +0.06(+0.24%) |
Jun 27, 2022 | 23.73 | 23.73 | 23.73 | 23.73 | 122 | +0.26(+1.10%) |
Jun 24, 2022 | 23.29 | 23.52 | 23.29 | 23.47 | 812 | +0.42(+1.80%) |
Jun 23, 2022 | 22.95 | 23.05 | 22.95 | 23.05 | 358 | +0.20(+0.89%) |
Jun 22, 2022 | 22.94 | 22.94 | 22.85 | 22.85 | 430 | -0.12(-0.51%) |
Jun 21, 2022 | 22.72 | 22.97 | 22.72 | 22.97 | 985 | +0.49(+2.19%) |
Jun 17, 2022 | 22.35 | 22.48 | 22.35 | 22.48 | 1,028 | -0.06(-0.25%) |
Jun 16, 2022 | 22.82 | 22.82 | 22.53 | 22.53 | 3,570 | -0.69(-2.97%) |
Jun 15, 2022 | 23.29 | 23.29 | 23.07 | 23.22 | 1,676 | +0.13(+0.57%) |
Jun 14, 2022 | 23.24 | 23.24 | 23.09 | 23.09 | 754 | -0.42(-1.80%) |
Jun 13, 2022 | 24.07 | 24.07 | 23.47 | 23.51 | 828 | -1.00(-4.07%) |
Jun 10, 2022 | 24.51 | 24.51 | 24.51 | 24.51 | 114 | -0.32(-1.28%) |
Jun 09, 2022 | 25.16 | 25.16 | 24.83 | 24.83 | 923 | -0.43(-1.70%) |
Jun 08, 2022 | 25.50 | 25.50 | 25.23 | 25.26 | 2,928 | -0.42(-1.63%) |
Jun 07, 2022 | 25.43 | 25.68 | 25.41 | 25.68 | 1,040 | +0.29(+1.15%) |
Jun 06, 2022 | 25.52 | 25.52 | 25.37 | 25.39 | 2,686 | +0.13(+0.50%) |
Jun 03, 2022 | 25.29 | 25.29 | 25.25 | 25.26 | 1,326 | -0.08(-0.30%) |
Jun 02, 2022 | 25.18 | 25.35 | 25.18 | 25.33 | 1,124 | +0.27(+1.09%) |