Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 24.71 | 24.79 | 24.42 | 24.46 | 251,747 | -0.61(-2.41%) |
Aug 30, 2022 | 25.39 | 25.40 | 24.98 | 25.07 | 239,450 | -0.09(-0.38%) |
Aug 29, 2022 | 25.10 | 25.24 | 24.94 | 25.16 | 298,258 | -0.05(-0.20%) |
Aug 26, 2022 | 26.13 | 26.14 | 25.21 | 25.21 | 442,562 | -0.68(-2.63%) |
Aug 25, 2022 | 25.84 | 26.09 | 25.67 | 25.89 | 697,255 | +0.30(+1.17%) |
Aug 24, 2022 | 25.47 | 25.79 | 25.39 | 25.59 | 209,333 | -0.03(-0.12%) |
Aug 23, 2022 | 25.65 | 25.91 | 25.52 | 25.62 | 218,094 | +0.06(+0.23%) |
Aug 22, 2022 | 25.82 | 25.83 | 25.50 | 25.56 | 317,831 | -1.09(-4.09%) |
Aug 19, 2022 | 26.95 | 26.99 | 26.54 | 26.65 | 201,640 | -0.68(-2.49%) |
Aug 18, 2022 | 27.49 | 27.49 | 27.26 | 27.33 | 174,617 | -0.23(-0.83%) |
Aug 17, 2022 | 27.62 | 27.72 | 27.35 | 27.56 | 93,846 | -0.63(-2.23%) |
Aug 16, 2022 | 28.00 | 28.24 | 27.90 | 28.19 | 229,254 | +0.52(+1.88%) |
Aug 15, 2022 | 27.70 | 27.78 | 27.57 | 27.67 | 265,958 | -0.27(-0.97%) |
Aug 12, 2022 | 27.73 | 27.96 | 27.56 | 27.94 | 595,781 | +0.25(+0.90%) |
Aug 11, 2022 | 27.78 | 27.97 | 27.66 | 27.69 | 282,521 | +0.07(+0.25%) |
Aug 10, 2022 | 27.66 | 27.87 | 27.55 | 27.62 | 162,892 | +0.53(+1.95%) |
Aug 09, 2022 | 27.01 | 27.25 | 27.01 | 27.09 | 274,167 | +0.21(+0.78%) |
Aug 08, 2022 | 27.16 | 27.26 | 26.82 | 26.88 | 397,701 | +0.08(+0.32%) |
Aug 05, 2022 | 26.62 | 26.93 | 26.45 | 26.80 | 602,830 | +0.31(+1.18%) |
Aug 04, 2022 | 26.29 | 26.56 | 26.26 | 26.48 | 198,649 | +0.00(+0.01%) |
Aug 03, 2022 | 26.27 | 26.53 | 26.07 | 26.48 | 160,360 | +0.50(+1.94%) |
Aug 02, 2022 | 26.43 | 26.45 | 25.98 | 25.98 | 219,997 | -0.25(-0.96%) |
Aug 01, 2022 | 26.42 | 26.58 | 26.05 | 26.23 | 777,572 | -0.64(-2.38%) |
Jul 29, 2022 | 26.34 | 26.96 | 26.19 | 26.87 | 658,389 | +0.53(+2.01%) |
Jul 28, 2022 | 25.91 | 26.41 | 25.71 | 26.34 | 672,463 | +0.31(+1.19%) |
Jul 27, 2022 | 26.69 | 28.75 | 25.46 | 26.03 | 647,778 | -0.29(-1.10%) |
Jul 26, 2022 | 26.55 | 26.73 | 26.31 | 26.32 | 356,533 | -0.74(-2.73%) |
Jul 25, 2022 | 27.07 | 27.12 | 26.74 | 27.06 | 455,150 | +0.27(+1.01%) |
Jul 22, 2022 | 27.22 | 27.23 | 26.61 | 26.79 | 349,737 | -0.02(-0.07%) |
Jul 21, 2022 | 26.51 | 26.81 | 26.39 | 26.81 | 342,555 | +0.45(+1.71%) |
Jul 20, 2022 | 26.65 | 26.86 | 26.24 | 26.36 | 304,047 | -0.76(-2.80%) |
Jul 19, 2022 | 26.80 | 27.36 | 26.72 | 27.12 | 384,883 | +0.92(+3.51%) |
Jul 18, 2022 | 26.26 | 26.59 | 26.20 | 26.20 | 382,678 | +0.18(+0.69%) |
Jul 15, 2022 | 25.97 | 26.22 | 25.78 | 26.02 | 575,507 | +0.97(+3.87%) |
Jul 14, 2022 | 24.74 | 25.10 | 24.63 | 25.05 | 251,503 | -0.35(-1.38%) |
Jul 13, 2022 | 25.09 | 25.64 | 25.09 | 25.40 | 182,358 | +0.38(+1.50%) |
Jul 12, 2022 | 24.64 | 25.32 | 24.64 | 25.02 | 311,243 | +0.88(+3.62%) |
Jul 11, 2022 | 24.25 | 24.40 | 24.10 | 24.15 | 372,904 | -0.03(-0.12%) |
Jul 08, 2022 | 24.11 | 24.43 | 23.97 | 24.18 | 271,104 | +0.17(+0.71%) |
Jul 07, 2022 | 23.95 | 24.14 | 23.92 | 24.01 | 413,778 | +0.38(+1.61%) |
Jul 06, 2022 | 23.47 | 23.75 | 23.28 | 23.63 | 546,582 | +0.28(+1.20%) |
Jul 05, 2022 | 22.86 | 23.35 | 22.77 | 23.35 | 579,852 | -1.81(-7.19%) |
Jul 01, 2022 | 24.83 | 25.16 | 24.60 | 25.16 | 306,572 | +0.87(+3.58%) |
Jun 30, 2022 | 23.66 | 24.42 | 23.59 | 24.29 | 232,075 | +0.26(+1.08%) |
Jun 29, 2022 | 24.60 | 24.60 | 23.93 | 24.03 | 294,928 | -0.54(-2.20%) |
Jun 28, 2022 | 25.04 | 25.28 | 24.55 | 24.57 | 490,103 | +0.09(+0.37%) |
Jun 27, 2022 | 24.66 | 24.76 | 24.40 | 24.48 | 570,764 | -0.16(-0.65%) |
Jun 24, 2022 | 23.99 | 24.64 | 23.95 | 24.64 | 313,604 | +0.71(+2.96%) |
Jun 23, 2022 | 23.90 | 24.10 | 23.53 | 23.93 | 352,579 | -0.50(-2.05%) |
Jun 22, 2022 | 24.47 | 24.79 | 24.36 | 24.43 | 389,602 | -0.61(-2.44%) |
Jun 21, 2022 | 25.37 | 25.53 | 25.02 | 25.04 | 466,169 | +0.32(+1.29%) |
Jun 17, 2022 | 24.98 | 25.26 | 24.29 | 24.72 | 1,291,521 | +0.17(+0.69%) |
Jun 16, 2022 | 24.47 | 24.67 | 24.27 | 24.55 | 1,010,299 | -0.62(-2.46%) |
Jun 15, 2022 | 25.34 | 25.45 | 24.75 | 25.17 | 385,708 | +0.19(+0.76%) |
Jun 14, 2022 | 25.53 | 25.57 | 24.75 | 24.98 | 655,580 | -0.37(-1.46%) |
Jun 13, 2022 | 25.67 | 25.80 | 25.27 | 25.35 | 314,207 | -1.46(-5.45%) |
Jun 10, 2022 | 27.09 | 27.09 | 26.70 | 26.81 | 638,946 | -0.82(-2.97%) |
Jun 09, 2022 | 28.25 | 28.25 | 27.60 | 27.63 | 346,400 | -1.14(-3.96%) |
Jun 08, 2022 | 29.07 | 29.29 | 28.66 | 28.77 | 923,585 | -0.86(-2.90%) |
Jun 07, 2022 | 29.30 | 29.66 | 29.30 | 29.63 | 295,810 | +0.04(+0.14%) |
Jun 06, 2022 | 29.62 | 29.91 | 29.49 | 29.59 | 149,053 | +0.48(+1.65%) |
Jun 03, 2022 | 28.99 | 29.21 | 28.97 | 29.11 | 147,476 | -0.44(-1.49%) |
Jun 02, 2022 | 28.96 | 29.55 | 28.93 | 29.55 | 336,396 | +0.79(+2.75%) |