Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 23.57 | 23.62 | 23.43 | 23.45 | 553,912 | -0.30(-1.25%) |
Aug 30, 2022 | 23.86 | 23.86 | 23.61 | 23.74 | 837,295 | -0.42(-1.73%) |
Aug 29, 2022 | 24.03 | 24.23 | 23.95 | 24.16 | 697,937 | +0.02(+0.07%) |
Aug 26, 2022 | 24.12 | 24.22 | 23.96 | 24.14 | 435,646 | +0.17(+0.69%) |
Aug 25, 2022 | 24.36 | 24.36 | 23.92 | 23.98 | 1,036,598 | -0.10(-0.43%) |
Aug 24, 2022 | 24.21 | 24.21 | 23.92 | 24.08 | 670,384 | +0.11(+0.47%) |
Aug 23, 2022 | 23.87 | 24.13 | 23.87 | 23.97 | 538,114 | +0.21(+0.88%) |
Aug 22, 2022 | 23.57 | 23.84 | 23.43 | 23.76 | 746,686 | +0.14(+0.59%) |
Aug 19, 2022 | 23.50 | 23.65 | 23.37 | 23.62 | 809,163 | +0.10(+0.41%) |
Aug 18, 2022 | 23.54 | 23.64 | 23.40 | 23.53 | 705,811 | +0.01(+0.04%) |
Aug 17, 2022 | 23.57 | 23.57 | 23.36 | 23.52 | 741,544 | +0.05(+0.22%) |
Aug 16, 2022 | 23.64 | 23.74 | 23.45 | 23.47 | 1,541,298 | -0.18(-0.77%) |
Aug 15, 2022 | 23.37 | 23.69 | 23.34 | 23.65 | 793,934 | -0.30(-1.24%) |
Aug 12, 2022 | 23.77 | 23.97 | 23.74 | 23.94 | 1,479,695 | +0.03(+0.11%) |
Aug 11, 2022 | 23.81 | 23.99 | 23.74 | 23.92 | 927,365 | +0.42(+1.78%) |
Aug 10, 2022 | 23.40 | 23.63 | 23.30 | 23.50 | 1,128,511 | +0.29(+1.24%) |
Aug 09, 2022 | 23.26 | 23.35 | 23.20 | 23.21 | 1,167,295 | +0.25(+1.10%) |
Aug 08, 2022 | 22.86 | 23.06 | 22.86 | 22.96 | 680,800 | +0.08(+0.34%) |
Aug 05, 2022 | 22.80 | 23.10 | 22.72 | 22.88 | 958,692 | -0.10(-0.42%) |
Aug 04, 2022 | 22.79 | 23.07 | 22.78 | 22.98 | 1,662,337 | +0.14(+0.61%) |
Aug 03, 2022 | 23.10 | 23.11 | 22.67 | 22.84 | 1,866,466 | -0.03(-0.15%) |
Aug 02, 2022 | 23.06 | 23.13 | 22.85 | 22.87 | 1,165,170 | -0.30(-1.31%) |
Aug 01, 2022 | 23.19 | 23.23 | 22.95 | 23.18 | 925,076 | -0.41(-1.73%) |
Jul 29, 2022 | 23.26 | 23.82 | 23.26 | 23.59 | 1,689,630 | +0.19(+0.82%) |
Jul 28, 2022 | 23.50 | 23.56 | 23.31 | 23.40 | 932,659 | +0.06(+0.26%) |
Jul 27, 2022 | 23.18 | 23.37 | 23.07 | 23.33 | 930,662 | +0.36(+1.55%) |
Jul 26, 2022 | 23.12 | 23.16 | 22.87 | 22.98 | 908,336 | +0.23(+1.03%) |
Jul 25, 2022 | 22.64 | 22.76 | 22.53 | 22.74 | 1,551,867 | +0.34(+1.51%) |
Jul 22, 2022 | 22.50 | 22.75 | 22.36 | 22.40 | 1,387,021 | -0.10(-0.46%) |
Jul 21, 2022 | 22.46 | 22.64 | 22.39 | 22.51 | 3,542,525 | -0.28(-1.22%) |
Jul 20, 2022 | 22.77 | 22.85 | 22.66 | 22.79 | 7,838,619 | +0.03(+0.15%) |
Jul 19, 2022 | 22.55 | 22.77 | 22.52 | 22.75 | 3,838,445 | +0.01(+0.04%) |
Jul 18, 2022 | 22.79 | 22.93 | 22.74 | 22.74 | 698,735 | +0.44(+1.95%) |
Jul 15, 2022 | 22.16 | 22.33 | 22.04 | 22.31 | 1,273,418 | +0.27(+1.22%) |
Jul 14, 2022 | 21.96 | 22.12 | 21.78 | 22.04 | 2,394,806 | -0.26(-1.17%) |
Jul 13, 2022 | 22.15 | 22.51 | 22.01 | 22.30 | 1,448,551 | +0.12(+0.55%) |
Jul 12, 2022 | 22.12 | 22.60 | 21.99 | 22.18 | 1,468,418 | -0.72(-3.15%) |
Jul 11, 2022 | 22.96 | 23.01 | 22.78 | 22.90 | 772,847 | +0.04(+0.19%) |
Jul 08, 2022 | 22.73 | 22.91 | 22.59 | 22.86 | 1,607,831 | +0.21(+0.92%) |
Jul 07, 2022 | 22.39 | 22.79 | 22.39 | 22.65 | 3,042,192 | +0.64(+2.89%) |
Jul 06, 2022 | 22.23 | 22.25 | 21.84 | 22.01 | 4,439,130 | -0.17(-0.78%) |
Jul 05, 2022 | 22.83 | 22.83 | 22.10 | 22.19 | 4,341,358 | -0.99(-4.28%) |
Jul 01, 2022 | 23.34 | 23.39 | 23.13 | 23.18 | 1,365,218 | -0.11(-0.49%) |
Jun 30, 2022 | 23.67 | 23.73 | 23.24 | 23.29 | 1,647,530 | -0.60(-2.51%) |
Jun 29, 2022 | 24.20 | 24.28 | 23.88 | 23.89 | 757,553 | -0.17(-0.69%) |
Jun 28, 2022 | 23.95 | 24.11 | 23.85 | 24.06 | 1,708,106 | +0.14(+0.58%) |
Jun 27, 2022 | 23.87 | 23.98 | 23.69 | 23.92 | 2,594,840 | +0.01(+0.04%) |
Jun 24, 2022 | 23.81 | 23.95 | 23.64 | 23.91 | 2,535,228 | +0.13(+0.54%) |
Jun 23, 2022 | 24.33 | 24.35 | 23.78 | 23.78 | 2,973,066 | -0.63(-2.57%) |
Jun 22, 2022 | 24.27 | 24.56 | 24.20 | 24.41 | 4,410,931 | -0.37(-1.51%) |
Jun 21, 2022 | 24.92 | 25.08 | 24.72 | 24.78 | 2,479,115 | -0.10(-0.42%) |
Jun 17, 2022 | 25.26 | 25.27 | 24.76 | 24.89 | 1,824,043 | -0.52(-2.05%) |
Jun 16, 2022 | 25.32 | 25.45 | 25.16 | 25.41 | 1,771,717 | +0.11(+0.45%) |
Jun 15, 2022 | 25.27 | 25.43 | 25.18 | 25.30 | 1,357,713 | +0.14(+0.55%) |
Jun 14, 2022 | 25.57 | 25.58 | 25.03 | 25.16 | 2,054,366 | -0.45(-1.77%) |
Jun 13, 2022 | 25.78 | 25.78 | 25.34 | 25.61 | 2,068,930 | -0.39(-1.51%) |
Jun 10, 2022 | 26.01 | 26.08 | 25.88 | 26.00 | 1,305,127 | -0.25(-0.96%) |
Jun 09, 2022 | 25.99 | 26.32 | 25.94 | 26.25 | 1,296,289 | +0.06(+0.23%) |
Jun 08, 2022 | 26.24 | 26.37 | 26.12 | 26.19 | 1,802,437 | +0.03(+0.10%) |
Jun 07, 2022 | 25.96 | 26.18 | 25.89 | 26.17 | 926,328 | +0.06(+0.23%) |
Jun 06, 2022 | 26.09 | 26.15 | 25.96 | 26.10 | 836,896 | +0.19(+0.74%) |
Jun 03, 2022 | 25.83 | 25.92 | 25.74 | 25.91 | 1,032,344 | -0.04(-0.17%) |
Jun 02, 2022 | 25.70 | 25.99 | 25.65 | 25.96 | 1,714,439 | +0.42(+1.64%) |