Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 25.37 | 25.40 | 25.20 | 25.20 | 14,974 | -0.03(-0.11%) |
Aug 30, 2022 | 25.54 | 25.56 | 25.16 | 25.23 | 35,202 | -0.14(-0.57%) |
Aug 29, 2022 | 25.54 | 25.54 | 25.31 | 25.38 | 25,802 | -0.17(-0.68%) |
Aug 26, 2022 | 26.03 | 26.03 | 25.55 | 25.55 | 36,316 | -0.45(-1.74%) |
Aug 25, 2022 | 25.86 | 26.03 | 25.83 | 26.00 | 14,633 | +0.25(+0.97%) |
Aug 24, 2022 | 25.70 | 25.89 | 25.69 | 25.75 | 12,982 | +0.05(+0.19%) |
Aug 23, 2022 | 25.66 | 25.82 | 25.54 | 25.70 | 12,955 | +0.25(+0.98%) |
Aug 22, 2022 | 25.55 | 25.55 | 25.40 | 25.45 | 7,363 | -0.36(-1.38%) |
Aug 19, 2022 | 25.84 | 25.85 | 25.70 | 25.81 | 19,420 | -0.41(-1.58%) |
Aug 18, 2022 | 26.35 | 26.35 | 26.14 | 26.22 | 20,575 | -0.14(-0.55%) |
Aug 17, 2022 | 26.37 | 26.57 | 26.24 | 26.37 | 57,967 | -0.13(-0.51%) |
Aug 16, 2022 | 26.42 | 26.58 | 26.42 | 26.50 | 26,384 | +0.02(+0.07%) |
Aug 15, 2022 | 26.51 | 26.53 | 26.36 | 26.48 | 15,862 | -0.12(-0.43%) |
Aug 12, 2022 | 26.37 | 26.60 | 26.37 | 26.60 | 6,471 | +0.38(+1.43%) |
Aug 11, 2022 | 26.44 | 26.45 | 26.15 | 26.22 | 29,040 | +0.03(+0.11%) |
Aug 10, 2022 | 26.05 | 26.21 | 25.94 | 26.20 | 12,462 | +0.49(+1.91%) |
Aug 09, 2022 | 25.98 | 25.98 | 25.63 | 25.70 | 10,217 | +0.05(+0.19%) |
Aug 08, 2022 | 25.81 | 25.81 | 25.64 | 25.66 | 15,262 | +0.11(+0.42%) |
Aug 05, 2022 | 25.56 | 25.57 | 25.37 | 25.55 | 11,477 | +0.17(+0.68%) |
Aug 04, 2022 | 25.38 | 25.41 | 25.28 | 25.38 | 21,857 | +0.12(+0.46%) |
Aug 03, 2022 | 25.09 | 25.26 | 25.02 | 25.26 | 12,517 | +0.32(+1.28%) |
Aug 02, 2022 | 24.92 | 25.20 | 24.91 | 24.94 | 20,618 | -0.22(-0.89%) |
Aug 01, 2022 | 25.20 | 25.46 | 25.09 | 25.17 | 57,511 | -0.16(-0.64%) |
Jul 29, 2022 | 25.15 | 25.33 | 25.12 | 25.33 | 57,166 | +0.06(+0.23%) |
Jul 28, 2022 | 25.07 | 25.27 | 24.89 | 25.27 | 64,653 | +0.24(+0.96%) |
Jul 27, 2022 | 24.71 | 25.05 | 24.71 | 25.03 | 7,832 | +0.52(+2.12%) |
Jul 26, 2022 | 24.56 | 24.58 | 24.39 | 24.51 | 91,285 | -0.22(-0.90%) |
Jul 25, 2022 | 24.72 | 24.73 | 24.48 | 24.73 | 10,657 | +0.24(+0.98%) |
Jul 22, 2022 | 24.75 | 24.75 | 24.39 | 24.49 | 24,304 | -0.19(-0.78%) |
Jul 21, 2022 | 24.57 | 24.70 | 24.48 | 24.68 | 44,706 | +0.34(+1.39%) |
Jul 20, 2022 | 24.37 | 24.44 | 24.26 | 24.34 | 86,501 | -0.12(-0.47%) |
Jul 19, 2022 | 24.33 | 24.52 | 24.32 | 24.46 | 28,826 | +0.39(+1.60%) |
Jul 18, 2022 | 24.27 | 24.32 | 24.03 | 24.07 | 14,135 | +0.12(+0.52%) |
Jul 15, 2022 | 23.67 | 23.98 | 23.67 | 23.95 | 4,385 | +0.33(+1.39%) |
Jul 14, 2022 | 23.70 | 23.70 | 23.38 | 23.62 | 18,661 | -0.25(-1.05%) |
Jul 13, 2022 | 23.63 | 23.97 | 23.54 | 23.87 | 10,810 | +0.04(+0.16%) |
Jul 12, 2022 | 23.69 | 24.02 | 23.69 | 23.83 | 25,535 | -0.02(-0.08%) |
Jul 11, 2022 | 23.96 | 24.01 | 23.85 | 23.85 | 7,262 | -0.58(-2.37%) |
Jul 08, 2022 | 24.41 | 24.48 | 24.35 | 24.43 | 5,049 | +0.16(+0.68%) |
Jul 07, 2022 | 24.15 | 24.36 | 24.15 | 24.27 | 29,561 | +0.52(+2.19%) |
Jul 06, 2022 | 23.77 | 23.82 | 23.60 | 23.75 | 7,215 | -0.17(-0.73%) |
Jul 05, 2022 | 23.77 | 23.92 | 23.46 | 23.92 | 12,577 | -0.15(-0.64%) |
Jul 01, 2022 | 24.10 | 24.10 | 23.85 | 24.07 | 31,837 | -0.32(-1.30%) |
Jun 30, 2022 | 24.23 | 24.55 | 24.18 | 24.39 | 18,615 | -0.39(-1.56%) |
Jun 29, 2022 | 24.78 | 24.80 | 24.65 | 24.78 | 30,626 | +0.01(+0.04%) |
Jun 28, 2022 | 25.12 | 25.15 | 24.77 | 24.77 | 38,238 | -0.23(-0.93%) |
Jun 27, 2022 | 25.03 | 25.18 | 24.99 | 25.00 | 81,656 | +0.04(+0.15%) |
Jun 24, 2022 | 24.75 | 24.96 | 24.65 | 24.96 | 77,966 | +0.46(+1.89%) |
Jun 23, 2022 | 24.60 | 24.63 | 24.30 | 24.50 | 51,134 | -0.18(-0.74%) |
Jun 22, 2022 | 24.61 | 24.83 | 24.58 | 24.68 | 33,107 | -0.44(-1.77%) |
Jun 21, 2022 | 25.10 | 25.27 | 25.10 | 25.13 | 35,408 | +0.24(+0.97%) |
Jun 17, 2022 | 24.98 | 25.04 | 24.77 | 24.88 | 9,226 | -0.07(-0.27%) |
Jun 16, 2022 | 25.23 | 25.23 | 24.78 | 24.95 | 15,291 | -0.74(-2.89%) |
Jun 15, 2022 | 25.58 | 25.78 | 25.41 | 25.69 | 8,934 | +0.30(+1.18%) |
Jun 14, 2022 | 25.43 | 25.47 | 25.20 | 25.40 | 39,811 | +0.13(+0.50%) |
Jun 13, 2022 | 25.60 | 25.60 | 25.17 | 25.27 | 15,394 | -0.85(-3.25%) |
Jun 10, 2022 | 26.28 | 26.29 | 26.05 | 26.12 | 6,432 | -0.44(-1.67%) |
Jun 09, 2022 | 26.94 | 26.94 | 26.56 | 26.56 | 14,028 | -0.56(-2.06%) |
Jun 08, 2022 | 27.35 | 27.35 | 27.10 | 27.12 | 5,704 | -0.22(-0.81%) |
Jun 07, 2022 | 27.18 | 27.34 | 27.18 | 27.34 | 22,416 | -0.09(-0.32%) |
Jun 06, 2022 | 27.69 | 27.71 | 27.40 | 27.43 | 40,902 | -0.02(-0.07%) |
Jun 03, 2022 | 27.64 | 27.64 | 27.36 | 27.45 | 29,516 | -0.46(-1.66%) |
Jun 02, 2022 | 27.59 | 27.93 | 27.55 | 27.91 | 47,749 | +0.37(+1.33%) |