Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 23.66 | 23.68 | 23.37 | 23.37 | 340,019 | -0.68(-2.81%) |
Aug 30, 2022 | 24.17 | 24.20 | 23.93 | 24.05 | 141,867 | +0.10(+0.41%) |
Aug 29, 2022 | 23.89 | 24.08 | 23.78 | 23.95 | 170,724 | -0.24(-1.01%) |
Aug 26, 2022 | 24.68 | 24.68 | 24.19 | 24.19 | 178,333 | -0.50(-2.02%) |
Aug 25, 2022 | 24.63 | 24.72 | 24.55 | 24.69 | 250,726 | +0.16(+0.64%) |
Aug 24, 2022 | 24.37 | 24.64 | 24.34 | 24.54 | 263,130 | -0.04(-0.16%) |
Aug 23, 2022 | 24.47 | 24.74 | 24.43 | 24.58 | 202,257 | -0.17(-0.67%) |
Aug 22, 2022 | 24.78 | 24.84 | 24.71 | 24.74 | 178,879 | -0.25(-1.02%) |
Aug 19, 2022 | 24.68 | 25.10 | 24.68 | 25.00 | 123,635 | -0.11(-0.43%) |
Aug 18, 2022 | 25.07 | 25.11 | 24.97 | 25.10 | 169,808 | -0.02(-0.08%) |
Aug 17, 2022 | 24.96 | 25.17 | 24.85 | 25.12 | 163,232 | +0.16(+0.63%) |
Aug 16, 2022 | 24.94 | 25.06 | 24.77 | 24.97 | 304,928 | -0.19(-0.74%) |
Aug 15, 2022 | 25.17 | 25.19 | 25.00 | 25.15 | 145,202 | -0.08(-0.31%) |
Aug 12, 2022 | 25.11 | 25.24 | 25.06 | 25.23 | 107,793 | +0.21(+0.82%) |
Aug 11, 2022 | 25.02 | 25.16 | 24.96 | 25.03 | 169,299 | +0.08(+0.31%) |
Aug 10, 2022 | 24.81 | 25.07 | 24.62 | 24.95 | 273,504 | +0.72(+2.99%) |
Aug 09, 2022 | 24.30 | 24.35 | 24.12 | 24.22 | 167,600 | -0.06(-0.24%) |
Aug 08, 2022 | 24.43 | 24.50 | 24.24 | 24.28 | 255,960 | +0.48(+2.01%) |
Aug 05, 2022 | 23.73 | 23.83 | 23.63 | 23.80 | 241,605 | +0.41(+1.76%) |
Aug 04, 2022 | 23.34 | 23.43 | 23.19 | 23.39 | 157,865 | +0.05(+0.21%) |
Aug 03, 2022 | 23.19 | 23.37 | 23.04 | 23.34 | 243,027 | +0.35(+1.53%) |
Aug 02, 2022 | 23.06 | 23.19 | 22.98 | 22.99 | 182,806 | -0.23(-0.97%) |
Aug 01, 2022 | 23.14 | 23.29 | 23.10 | 23.22 | 215,547 | +0.04(+0.17%) |
Jul 29, 2022 | 22.86 | 23.19 | 22.80 | 23.18 | 212,867 | +0.12(+0.51%) |
Jul 28, 2022 | 23.03 | 23.11 | 22.90 | 23.06 | 301,371 | +0.31(+1.38%) |
Jul 27, 2022 | 22.56 | 22.83 | 22.55 | 22.75 | 509,515 | +0.26(+1.18%) |
Jul 26, 2022 | 22.84 | 22.87 | 22.06 | 22.48 | 526,203 | -0.83(-3.57%) |
Jul 25, 2022 | 23.30 | 23.36 | 23.21 | 23.31 | 281,614 | +0.23(+0.97%) |
Jul 22, 2022 | 23.17 | 23.23 | 23.00 | 23.09 | 254,262 | +0.21(+0.90%) |
Jul 21, 2022 | 22.69 | 22.90 | 22.65 | 22.88 | 162,052 | +0.28(+1.26%) |
Jul 20, 2022 | 22.66 | 22.66 | 22.52 | 22.60 | 232,365 | +0.12(+0.52%) |
Jul 19, 2022 | 22.31 | 22.50 | 22.31 | 22.48 | 254,099 | +0.45(+2.04%) |
Jul 18, 2022 | 22.48 | 22.48 | 22.03 | 22.03 | 245,484 | -0.11(-0.49%) |
Jul 15, 2022 | 21.98 | 22.14 | 21.91 | 22.14 | 321,156 | +0.21(+0.94%) |
Jul 14, 2022 | 21.79 | 21.94 | 21.75 | 21.93 | 192,253 | -0.23(-1.06%) |
Jul 13, 2022 | 22.24 | 22.24 | 22.03 | 22.17 | 165,229 | -0.29(-1.31%) |
Jul 12, 2022 | 22.17 | 22.54 | 22.04 | 22.46 | 206,978 | +0.02(+0.09%) |
Jul 11, 2022 | 22.52 | 22.67 | 22.40 | 22.44 | 207,705 | +0.00(+0.00%) |
Jul 08, 2022 | 22.36 | 22.53 | 22.35 | 22.44 | 215,455 | -0.03(-0.13%) |
Jul 07, 2022 | 22.26 | 22.49 | 22.22 | 22.47 | 296,124 | +0.23(+1.06%) |
Jul 06, 2022 | 22.20 | 22.32 | 22.02 | 22.24 | 626,877 | +0.04(+0.18%) |
Jul 05, 2022 | 22.27 | 22.27 | 21.96 | 22.20 | 327,744 | -0.38(-1.69%) |
Jul 01, 2022 | 22.27 | 22.60 | 22.16 | 22.58 | 382,424 | +0.35(+1.59%) |
Jun 30, 2022 | 22.05 | 22.28 | 22.03 | 22.23 | 199,457 | +0.00(+0.00%) |
Jun 29, 2022 | 22.65 | 22.65 | 22.23 | 22.23 | 243,587 | -0.77(-3.36%) |
Jun 28, 2022 | 23.52 | 23.52 | 22.99 | 23.00 | 296,299 | +0.22(+0.98%) |
Jun 27, 2022 | 22.76 | 22.86 | 22.66 | 22.78 | 226,096 | +0.07(+0.30%) |
Jun 24, 2022 | 22.61 | 22.79 | 22.59 | 22.71 | 187,942 | -0.01(-0.04%) |
Jun 23, 2022 | 22.81 | 22.92 | 22.63 | 22.72 | 286,834 | -0.04(-0.17%) |
Jun 22, 2022 | 22.61 | 22.91 | 22.58 | 22.76 | 291,101 | -0.24(-1.04%) |
Jun 21, 2022 | 23.18 | 23.18 | 22.82 | 23.00 | 318,176 | +0.09(+0.38%) |
Jun 17, 2022 | 23.05 | 23.05 | 22.83 | 22.91 | 469,535 | -0.33(-1.41%) |
Jun 16, 2022 | 23.33 | 23.39 | 23.09 | 23.24 | 350,059 | -0.19(-0.82%) |
Jun 15, 2022 | 23.22 | 23.52 | 23.10 | 23.43 | 379,974 | +0.43(+1.88%) |
Jun 14, 2022 | 23.09 | 23.19 | 22.86 | 23.00 | 197,048 | -0.16(-0.71%) |
Jun 13, 2022 | 23.18 | 23.43 | 23.12 | 23.16 | 398,239 | -0.45(-1.91%) |
Jun 10, 2022 | 23.71 | 23.78 | 23.56 | 23.61 | 215,579 | -0.34(-1.40%) |
Jun 09, 2022 | 24.06 | 24.19 | 23.92 | 23.95 | 275,266 | -0.32(-1.31%) |
Jun 08, 2022 | 24.27 | 24.37 | 24.20 | 24.27 | 245,594 | -0.23(-0.94%) |
Jun 07, 2022 | 24.41 | 24.50 | 24.31 | 24.50 | 194,271 | +0.10(+0.39%) |
Jun 06, 2022 | 24.59 | 24.63 | 24.32 | 24.40 | 232,567 | +0.17(+0.71%) |
Jun 03, 2022 | 24.30 | 24.30 | 23.67 | 24.23 | 328,838 | -0.33(-1.33%) |
Jun 02, 2022 | 24.48 | 24.57 | 24.37 | 24.55 | 288,960 | +0.07(+0.27%) |