Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 24.26 | 24.49 | 23.99 | 23.99 | 150,137 | -0.78(-3.17%) |
Aug 30, 2022 | 25.08 | 25.09 | 24.45 | 24.77 | 718,636 | -0.81(-3.18%) |
Aug 29, 2022 | 25.21 | 25.64 | 25.08 | 25.58 | 368,039 | +0.53(+2.10%) |
Aug 26, 2022 | 24.96 | 25.14 | 24.77 | 25.06 | 67,043 | -0.04(-0.15%) |
Aug 25, 2022 | 25.58 | 25.61 | 24.97 | 25.10 | 85,246 | -0.43(-1.69%) |
Aug 24, 2022 | 25.23 | 25.53 | 25.05 | 25.53 | 91,028 | +0.36(+1.44%) |
Aug 23, 2022 | 24.95 | 25.30 | 24.95 | 25.16 | 122,710 | +0.41(+1.66%) |
Aug 22, 2022 | 24.23 | 24.75 | 24.04 | 24.75 | 108,939 | +0.30(+1.21%) |
Aug 19, 2022 | 24.38 | 24.78 | 24.35 | 24.45 | 29,284 | +0.00(+0.00%) |
Aug 18, 2022 | 24.18 | 24.60 | 24.16 | 24.45 | 133,916 | +0.61(+2.57%) |
Aug 17, 2022 | 23.70 | 24.03 | 23.60 | 23.84 | 46,939 | +0.19(+0.81%) |
Aug 16, 2022 | 23.96 | 24.16 | 23.53 | 23.65 | 87,039 | -0.16(-0.68%) |
Aug 15, 2022 | 23.38 | 23.91 | 23.30 | 23.81 | 82,604 | -0.43(-1.77%) |
Aug 12, 2022 | 24.22 | 24.32 | 23.95 | 24.24 | 354,765 | -0.14(-0.59%) |
Aug 11, 2022 | 24.14 | 24.48 | 23.85 | 24.39 | 136,122 | +0.66(+2.78%) |
Aug 10, 2022 | 23.34 | 23.88 | 22.93 | 23.73 | 396,049 | +0.36(+1.55%) |
Aug 09, 2022 | 23.45 | 23.65 | 23.19 | 23.36 | 731,628 | +0.22(+0.95%) |
Aug 08, 2022 | 22.76 | 23.16 | 22.71 | 23.15 | 1,120,572 | +0.42(+1.85%) |
Aug 05, 2022 | 22.53 | 23.23 | 22.53 | 22.72 | 97,009 | -0.15(-0.67%) |
Aug 04, 2022 | 23.25 | 23.44 | 22.74 | 22.88 | 252,308 | -0.59(-2.53%) |
Aug 03, 2022 | 24.10 | 24.19 | 23.40 | 23.47 | 444,025 | -0.38(-1.60%) |
Aug 02, 2022 | 24.00 | 24.24 | 23.80 | 23.85 | 45,885 | +0.03(+0.12%) |
Aug 01, 2022 | 23.69 | 23.97 | 23.56 | 23.82 | 57,605 | -0.62(-2.54%) |
Jul 29, 2022 | 24.84 | 25.09 | 24.45 | 24.45 | 45,860 | -0.01(-0.04%) |
Jul 28, 2022 | 24.72 | 24.79 | 24.27 | 24.45 | 62,441 | -0.23(-0.93%) |
Jul 27, 2022 | 24.29 | 24.75 | 24.19 | 24.68 | 41,386 | +0.72(+2.99%) |
Jul 26, 2022 | 24.48 | 24.51 | 23.93 | 23.97 | 52,229 | -0.07(-0.28%) |
Jul 25, 2022 | 23.83 | 24.07 | 23.71 | 24.03 | 35,744 | +0.49(+2.07%) |
Jul 22, 2022 | 23.74 | 24.05 | 23.52 | 23.55 | 35,255 | -0.19(-0.81%) |
Jul 21, 2022 | 23.68 | 23.86 | 23.55 | 23.74 | 75,186 | -0.54(-2.21%) |
Jul 20, 2022 | 24.10 | 24.40 | 24.03 | 24.27 | 44,594 | +0.00(+0.00%) |
Jul 19, 2022 | 23.82 | 24.31 | 23.82 | 24.27 | 49,727 | +0.33(+1.40%) |
Jul 18, 2022 | 24.23 | 24.34 | 23.93 | 23.94 | 43,680 | +0.49(+2.08%) |
Jul 15, 2022 | 23.41 | 23.57 | 23.22 | 23.45 | 63,853 | +0.34(+1.49%) |
Jul 14, 2022 | 22.74 | 23.22 | 22.34 | 23.11 | 252,102 | -0.16(-0.70%) |
Jul 13, 2022 | 23.28 | 23.62 | 23.12 | 23.27 | 143,675 | +0.10(+0.41%) |
Jul 12, 2022 | 23.67 | 23.75 | 23.11 | 23.17 | 121,254 | -1.30(-5.31%) |
Jul 11, 2022 | 24.36 | 24.61 | 24.09 | 24.47 | 122,868 | +0.20(+0.83%) |
Jul 08, 2022 | 24.23 | 24.40 | 23.82 | 24.27 | 107,510 | +0.37(+1.56%) |
Jul 07, 2022 | 23.48 | 24.23 | 23.48 | 23.90 | 177,405 | +1.20(+5.26%) |
Jul 06, 2022 | 23.10 | 23.18 | 22.44 | 22.71 | 498,644 | -0.63(-2.70%) |
Jul 05, 2022 | 24.67 | 24.67 | 23.13 | 23.34 | 905,718 | -2.09(-8.23%) |
Jul 01, 2022 | 25.65 | 25.69 | 25.26 | 25.43 | 550,217 | +0.41(+1.64%) |
Jun 30, 2022 | 25.63 | 25.71 | 24.89 | 25.02 | 291,577 | -0.84(-3.25%) |
Jun 29, 2022 | 26.74 | 26.96 | 25.86 | 25.86 | 205,611 | -0.68(-2.56%) |
Jun 28, 2022 | 26.23 | 26.63 | 26.03 | 26.54 | 115,011 | +0.30(+1.13%) |
Jun 27, 2022 | 26.11 | 26.40 | 25.86 | 26.24 | 109,901 | +0.09(+0.33%) |
Jun 24, 2022 | 26.03 | 26.40 | 25.94 | 26.16 | 79,093 | +0.37(+1.45%) |
Jun 23, 2022 | 26.51 | 26.58 | 25.76 | 25.78 | 139,315 | -0.50(-1.89%) |
Jun 22, 2022 | 25.75 | 26.64 | 25.63 | 26.28 | 195,695 | -0.54(-2.03%) |
Jun 21, 2022 | 27.11 | 27.39 | 26.70 | 26.83 | 565,029 | +0.12(+0.47%) |
Jun 17, 2022 | 27.73 | 27.73 | 26.42 | 26.70 | 240,115 | -1.43(-5.10%) |
Jun 16, 2022 | 28.08 | 28.36 | 27.75 | 28.14 | 230,267 | +0.07(+0.24%) |
Jun 15, 2022 | 28.07 | 28.54 | 28.02 | 28.07 | 88,787 | -0.13(-0.47%) |
Jun 14, 2022 | 28.61 | 28.82 | 27.84 | 28.20 | 173,340 | -0.32(-1.11%) |
Jun 13, 2022 | 28.56 | 28.84 | 27.82 | 28.52 | 239,097 | -0.24(-0.83%) |
Jun 10, 2022 | 28.95 | 29.02 | 28.38 | 28.76 | 272,793 | -0.27(-0.92%) |
Jun 09, 2022 | 28.82 | 29.17 | 28.77 | 29.02 | 187,740 | +0.10(+0.33%) |
Jun 08, 2022 | 28.66 | 29.07 | 28.54 | 28.93 | 228,668 | +0.36(+1.27%) |
Jun 07, 2022 | 28.24 | 28.57 | 28.10 | 28.57 | 215,275 | +0.35(+1.25%) |
Jun 06, 2022 | 28.14 | 28.34 | 28.00 | 28.21 | 140,527 | +0.09(+0.31%) |
Jun 03, 2022 | 27.53 | 28.18 | 27.48 | 28.13 | 149,785 | +0.54(+1.94%) |
Jun 02, 2022 | 27.09 | 27.59 | 26.89 | 27.59 | 199,227 | +0.60(+2.23%) |