Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 26.57 | 26.61 | 26.42 | 26.43 | 19,046 | -0.07(-0.28%) |
Aug 30, 2022 | 26.79 | 26.79 | 26.48 | 26.51 | 158,067 | -0.05(-0.17%) |
Aug 29, 2022 | 26.46 | 26.62 | 26.46 | 26.55 | 163,918 | -0.03(-0.13%) |
Aug 26, 2022 | 26.92 | 26.94 | 26.59 | 26.59 | 76,672 | -0.42(-1.57%) |
Aug 25, 2022 | 26.83 | 27.01 | 26.83 | 27.01 | 257,989 | +0.17(+0.64%) |
Aug 24, 2022 | 26.73 | 26.87 | 26.73 | 26.84 | 53,464 | +0.05(+0.18%) |
Aug 23, 2022 | 26.82 | 26.87 | 26.76 | 26.79 | 171,063 | -0.05(-0.18%) |
Aug 22, 2022 | 26.92 | 26.94 | 26.79 | 26.84 | 33,777 | -0.15(-0.57%) |
Aug 19, 2022 | 27.07 | 27.07 | 26.97 | 26.99 | 20,789 | -0.30(-1.08%) |
Aug 18, 2022 | 27.17 | 27.29 | 27.08 | 27.29 | 1,979,219 | +0.09(+0.33%) |
Aug 17, 2022 | 27.17 | 27.29 | 27.10 | 27.20 | 597,942 | +0.10(+0.38%) |
Aug 16, 2022 | 27.00 | 27.14 | 26.98 | 27.10 | 31,920 | +0.04(+0.13%) |
Aug 15, 2022 | 26.87 | 27.09 | 26.87 | 27.06 | 328,116 | +0.10(+0.38%) |
Aug 12, 2022 | 26.88 | 26.96 | 26.85 | 26.96 | 26,589 | +0.40(+1.50%) |
Aug 11, 2022 | 26.51 | 26.61 | 26.51 | 26.57 | 42,816 | +0.06(+0.22%) |
Aug 10, 2022 | 26.48 | 26.54 | 26.38 | 26.51 | 115,022 | +0.31(+1.17%) |
Aug 09, 2022 | 26.32 | 26.32 | 26.19 | 26.20 | 18,430 | -0.27(-1.03%) |
Aug 08, 2022 | 26.59 | 26.65 | 26.44 | 26.47 | 214,914 | +0.01(+0.05%) |
Aug 05, 2022 | 26.32 | 26.51 | 26.32 | 26.46 | 149,781 | +0.27(+1.04%) |
Aug 04, 2022 | 26.28 | 26.31 | 26.18 | 26.18 | 69,880 | -0.27(-1.01%) |
Aug 03, 2022 | 26.35 | 26.48 | 26.31 | 26.45 | 54,160 | +0.18(+0.68%) |
Aug 02, 2022 | 26.22 | 26.42 | 26.19 | 26.27 | 674,065 | -0.27(-1.00%) |
Aug 01, 2022 | 26.47 | 26.62 | 26.46 | 26.54 | 59,794 | -0.01(-0.03%) |
Jul 29, 2022 | 26.37 | 26.55 | 26.36 | 26.55 | 96,922 | +0.10(+0.39%) |
Jul 28, 2022 | 26.38 | 26.49 | 26.23 | 26.44 | 2,287,451 | -0.22(-0.81%) |
Jul 27, 2022 | 26.43 | 26.68 | 26.43 | 26.66 | 155,071 | +0.48(+1.83%) |
Jul 26, 2022 | 26.31 | 26.31 | 26.18 | 26.18 | 33,924 | -0.27(-1.03%) |
Jul 25, 2022 | 26.44 | 26.45 | 26.38 | 26.45 | 604,924 | +0.13(+0.49%) |
Jul 22, 2022 | 26.61 | 26.61 | 26.27 | 26.32 | 48,810 | -0.23(-0.85%) |
Jul 21, 2022 | 26.37 | 26.55 | 26.37 | 26.55 | 85,345 | +0.23(+0.86%) |
Jul 20, 2022 | 26.31 | 26.36 | 26.26 | 26.32 | 232,402 | +0.10(+0.39%) |
Jul 19, 2022 | 25.96 | 26.22 | 25.96 | 26.22 | 742,701 | +0.40(+1.53%) |
Jul 18, 2022 | 25.99 | 26.04 | 25.78 | 25.82 | 436,840 | -0.05(-0.21%) |
Jul 15, 2022 | 25.73 | 25.88 | 25.69 | 25.88 | 27,041 | +0.24(+0.94%) |
Jul 14, 2022 | 25.51 | 25.66 | 25.44 | 25.64 | 19,204 | +0.02(+0.08%) |
Jul 13, 2022 | 25.38 | 25.65 | 25.38 | 25.62 | 216,357 | -0.01(-0.05%) |
Jul 12, 2022 | 25.56 | 25.75 | 25.52 | 25.63 | 182,620 | -0.10(-0.38%) |
Jul 11, 2022 | 25.96 | 25.98 | 25.72 | 25.73 | 173,656 | -0.15(-0.58%) |
Jul 08, 2022 | 25.80 | 25.88 | 25.75 | 25.88 | 211,769 | +0.17(+0.66%) |
Jul 07, 2022 | 25.54 | 25.72 | 25.54 | 25.71 | 61,882 | +0.39(+1.54%) |
Jul 06, 2022 | 25.21 | 25.39 | 25.14 | 25.32 | 547,172 | +0.01(+0.05%) |
Jul 05, 2022 | 25.04 | 25.32 | 25.00 | 25.30 | 80,528 | -0.06(-0.25%) |
Jul 01, 2022 | 25.07 | 25.37 | 24.95 | 25.37 | 234,848 | +0.07(+0.29%) |
Jun 30, 2022 | 25.18 | 25.37 | 25.06 | 25.29 | 993,081 | -0.26(-1.01%) |
Jun 29, 2022 | 25.62 | 25.66 | 25.52 | 25.55 | 103,133 | -0.02(-0.09%) |
Jun 28, 2022 | 25.93 | 25.96 | 25.57 | 25.57 | 40,069 | +0.13(+0.49%) |
Jun 27, 2022 | 25.56 | 25.56 | 25.45 | 25.45 | 30,011 | -0.21(-0.82%) |
Jun 24, 2022 | 25.35 | 25.66 | 25.35 | 25.66 | 56,847 | +0.53(+2.13%) |
Jun 23, 2022 | 25.10 | 25.12 | 24.92 | 25.12 | 446,159 | -0.07(-0.27%) |
Jun 22, 2022 | 25.10 | 25.33 | 25.10 | 25.19 | 85,834 | -0.21(-0.83%) |
Jun 21, 2022 | 25.28 | 25.42 | 25.25 | 25.40 | 285,203 | +0.55(+2.23%) |
Jun 17, 2022 | 24.79 | 24.94 | 24.74 | 24.85 | 127,230 | +0.28(+1.14%) |
Jun 16, 2022 | 24.62 | 24.68 | 24.51 | 24.57 | 794,828 | -0.67(-2.64%) |
Jun 15, 2022 | 25.18 | 25.35 | 25.03 | 25.23 | 807,854 | -0.02(-0.08%) |
Jun 14, 2022 | 25.29 | 25.37 | 25.12 | 25.25 | 465,935 | -0.02(-0.08%) |
Jun 13, 2022 | 25.46 | 25.50 | 25.24 | 25.27 | 946,423 | -0.68(-2.63%) |
Jun 10, 2022 | 26.16 | 26.17 | 25.92 | 25.96 | 607,727 | -0.48(-1.82%) |
Jun 09, 2022 | 26.67 | 26.69 | 26.43 | 26.44 | 532,530 | -0.14(-0.53%) |
Jun 08, 2022 | 26.62 | 26.69 | 26.53 | 26.58 | 344,294 | -0.03(-0.10%) |
Jun 07, 2022 | 26.33 | 26.62 | 26.33 | 26.60 | 349,356 | +0.24(+0.90%) |
Jun 06, 2022 | 26.39 | 26.45 | 26.31 | 26.37 | 142,064 | +0.32(+1.22%) |
Jun 03, 2022 | 26.04 | 26.11 | 26.02 | 26.05 | 77,068 | -0.34(-1.31%) |
Jun 02, 2022 | 26.16 | 26.39 | 26.10 | 26.39 | 560,976 | +0.19(+0.72%) |