Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 23.60 | 23.65 | 23.41 | 23.41 | 36,898 | -0.17(-0.72%) |
Aug 30, 2022 | 23.65 | 23.65 | 23.39 | 23.59 | 36,212 | +0.01(+0.04%) |
Aug 29, 2022 | 23.61 | 23.84 | 23.49 | 23.58 | 29,616 | -0.23(-0.98%) |
Aug 26, 2022 | 24.07 | 24.07 | 23.81 | 23.81 | 21,203 | -0.21(-0.86%) |
Aug 25, 2022 | 24.03 | 24.17 | 23.93 | 24.02 | 40,672 | +0.18(+0.75%) |
Aug 24, 2022 | 24.28 | 24.28 | 23.81 | 23.84 | 28,520 | -0.41(-1.71%) |
Aug 23, 2022 | 24.54 | 24.54 | 24.22 | 24.25 | 15,940 | -0.21(-0.85%) |
Aug 22, 2022 | 24.83 | 24.83 | 24.39 | 24.46 | 21,574 | -0.56(-2.23%) |
Aug 19, 2022 | 25.30 | 25.31 | 24.94 | 25.02 | 35,610 | -0.48(-1.87%) |
Aug 18, 2022 | 25.28 | 25.58 | 25.28 | 25.49 | 21,325 | +0.19(+0.75%) |
Aug 17, 2022 | 25.28 | 25.47 | 25.19 | 25.30 | 46,986 | +0.00(+0.00%) |
Aug 16, 2022 | 24.75 | 25.38 | 24.75 | 25.30 | 25,654 | +0.38(+1.52%) |
Aug 15, 2022 | 24.66 | 24.93 | 24.40 | 24.93 | 27,273 | +0.03(+0.11%) |
Aug 12, 2022 | 24.68 | 24.93 | 24.53 | 24.90 | 30,712 | +0.40(+1.65%) |
Aug 11, 2022 | 24.18 | 24.49 | 24.17 | 24.49 | 21,430 | +0.51(+2.14%) |
Aug 10, 2022 | 23.86 | 24.13 | 23.86 | 23.98 | 27,174 | +0.36(+1.52%) |
Aug 09, 2022 | 23.78 | 24.15 | 23.35 | 23.62 | 23,512 | +0.10(+0.42%) |
Aug 08, 2022 | 23.66 | 23.71 | 23.40 | 23.52 | 33,490 | +0.09(+0.38%) |
Aug 05, 2022 | 23.51 | 23.59 | 23.23 | 23.43 | 19,136 | -0.17(-0.72%) |
Aug 04, 2022 | 23.86 | 23.91 | 23.52 | 23.60 | 31,992 | -0.14(-0.61%) |
Aug 03, 2022 | 23.69 | 23.85 | 23.27 | 23.75 | 27,994 | +0.29(+1.23%) |
Aug 02, 2022 | 24.04 | 24.37 | 23.43 | 23.46 | 61,152 | -0.59(-2.47%) |
Aug 01, 2022 | 23.82 | 24.16 | 23.71 | 24.05 | 31,857 | +0.21(+0.87%) |
Jul 29, 2022 | 23.30 | 24.48 | 23.30 | 23.85 | 56,411 | +0.20(+0.84%) |
Jul 28, 2022 | 24.03 | 24.03 | 23.34 | 23.65 | 26,894 | -0.32(-1.35%) |
Jul 27, 2022 | 23.77 | 24.37 | 23.45 | 23.97 | 38,845 | +0.38(+1.60%) |
Jul 26, 2022 | 23.37 | 23.76 | 23.37 | 23.59 | 24,979 | -0.04(-0.15%) |
Jul 25, 2022 | 23.17 | 23.67 | 23.17 | 23.63 | 28,223 | +0.57(+2.46%) |
Jul 22, 2022 | 23.37 | 23.37 | 22.94 | 23.06 | 21,903 | -0.17(-0.74%) |
Jul 21, 2022 | 23.23 | 23.35 | 23.04 | 23.23 | 20,609 | -0.15(-0.65%) |
Jul 20, 2022 | 23.11 | 23.43 | 23.11 | 23.39 | 29,492 | +0.13(+0.58%) |
Jul 19, 2022 | 23.03 | 23.41 | 22.88 | 23.25 | 32,778 | +0.48(+2.09%) |
Jul 18, 2022 | 22.78 | 22.96 | 22.49 | 22.78 | 37,764 | -0.09(-0.39%) |
Jul 15, 2022 | 22.69 | 23.11 | 22.38 | 22.87 | 42,325 | +0.65(+2.91%) |
Jul 14, 2022 | 22.57 | 22.57 | 21.98 | 22.22 | 52,659 | -0.35(-1.55%) |
Jul 13, 2022 | 23.04 | 23.13 | 22.57 | 22.57 | 40,063 | -0.66(-2.83%) |
Jul 12, 2022 | 23.05 | 23.52 | 23.05 | 23.23 | 20,239 | -0.01(-0.04%) |
Jul 11, 2022 | 23.12 | 23.47 | 23.12 | 23.23 | 24,722 | +0.02(+0.08%) |
Jul 08, 2022 | 23.39 | 23.50 | 22.92 | 23.22 | 45,736 | -0.09(-0.39%) |
Jul 07, 2022 | 23.38 | 23.63 | 23.27 | 23.31 | 35,898 | -0.02(-0.08%) |
Jul 06, 2022 | 23.47 | 23.64 | 23.30 | 23.32 | 35,985 | -0.27(-1.14%) |
Jul 05, 2022 | 23.67 | 23.67 | 23.10 | 23.59 | 46,985 | -0.24(-1.02%) |
Jul 01, 2022 | 23.40 | 23.93 | 23.37 | 23.84 | 41,626 | +0.43(+1.84%) |
Jun 30, 2022 | 23.17 | 23.55 | 22.89 | 23.41 | 37,974 | -0.06(-0.27%) |
Jun 29, 2022 | 23.56 | 23.71 | 23.45 | 23.47 | 42,349 | -0.23(-0.99%) |
Jun 28, 2022 | 23.94 | 24.74 | 23.70 | 23.70 | 33,540 | -0.03(-0.11%) |
Jun 27, 2022 | 25.28 | 25.37 | 23.68 | 23.73 | 85,058 | -1.66(-6.55%) |
Jun 24, 2022 | 23.46 | 25.60 | 23.46 | 25.39 | 234,878 | +1.93(+8.24%) |
Jun 23, 2022 | 23.77 | 23.92 | 23.36 | 23.46 | 38,404 | -0.38(-1.58%) |
Jun 22, 2022 | 23.28 | 23.91 | 23.28 | 23.84 | 53,356 | +0.21(+0.88%) |
Jun 21, 2022 | 24.02 | 24.02 | 23.55 | 23.63 | 62,666 | +0.26(+1.12%) |
Jun 17, 2022 | 23.43 | 24.38 | 23.07 | 23.37 | 134,967 | +0.22(+0.93%) |
Jun 16, 2022 | 23.46 | 23.61 | 23.06 | 23.15 | 43,040 | -0.56(-2.35%) |
Jun 15, 2022 | 23.67 | 24.07 | 23.54 | 23.71 | 62,916 | +0.11(+0.45%) |
Jun 14, 2022 | 23.27 | 23.61 | 23.21 | 23.60 | 50,878 | +0.57(+2.47%) |
Jun 13, 2022 | 23.03 | 23.49 | 22.96 | 23.04 | 59,708 | -0.29(-1.26%) |
Jun 10, 2022 | 23.82 | 23.82 | 23.16 | 23.33 | 115,841 | -0.61(-2.53%) |
Jun 09, 2022 | 24.43 | 24.43 | 23.89 | 23.93 | 32,095 | -0.63(-2.57%) |
Jun 08, 2022 | 24.73 | 24.99 | 24.29 | 24.57 | 35,963 | -0.21(-0.86%) |
Jun 07, 2022 | 24.85 | 25.14 | 24.76 | 24.78 | 44,737 | -0.38(-1.52%) |
Jun 06, 2022 | 25.21 | 25.21 | 24.74 | 25.16 | 41,735 | +0.51(+2.06%) |
Jun 03, 2022 | 24.98 | 24.98 | 24.49 | 24.65 | 31,309 | -0.42(-1.67%) |
Jun 02, 2022 | 24.59 | 25.09 | 24.52 | 25.07 | 37,099 | +0.38(+1.55%) |