Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 24.40 | 24.40 | 24.08 | 24.22 | 32,796 | +0.09(+0.36%) |
Aug 30, 2022 | 24.34 | 24.34 | 24.14 | 24.14 | 3,131 | -0.22(-0.90%) |
Aug 29, 2022 | 24.28 | 24.43 | 24.25 | 24.36 | 18,753 | -0.23(-0.93%) |
Aug 26, 2022 | 25.30 | 25.30 | 24.59 | 24.59 | 2,691 | -0.66(-2.61%) |
Aug 25, 2022 | 25.17 | 25.25 | 25.10 | 25.24 | 1,504 | +0.08(+0.33%) |
Aug 24, 2022 | 25.24 | 25.29 | 25.16 | 25.16 | 37,601 | +0.01(+0.04%) |
Aug 23, 2022 | 25.19 | 25.28 | 25.07 | 25.15 | 3,430 | -0.25(-1.00%) |
Aug 22, 2022 | 25.79 | 25.89 | 25.40 | 25.40 | 34,851 | -0.52(-1.99%) |
Aug 19, 2022 | 25.71 | 26.06 | 25.71 | 25.92 | 15,959 | +0.33(+1.29%) |
Aug 18, 2022 | 25.61 | 25.68 | 25.49 | 25.59 | 7,435 | -0.16(-0.60%) |
Aug 17, 2022 | 25.69 | 25.80 | 25.57 | 25.74 | 311,326 | -0.20(-0.76%) |
Aug 16, 2022 | 26.05 | 26.05 | 25.89 | 25.94 | 9,225 | -0.02(-0.06%) |
Aug 15, 2022 | 25.75 | 25.98 | 25.75 | 25.96 | 10,396 | +0.24(+0.95%) |
Aug 12, 2022 | 25.65 | 25.97 | 25.65 | 25.71 | 28,390 | +0.03(+0.13%) |
Aug 11, 2022 | 25.90 | 26.03 | 25.67 | 25.68 | 8,389 | -0.26(-0.99%) |
Aug 10, 2022 | 25.87 | 25.94 | 25.67 | 25.94 | 66,066 | +0.40(+1.56%) |
Aug 09, 2022 | 25.92 | 25.92 | 25.54 | 25.54 | 4,158 | -0.51(-1.94%) |
Aug 08, 2022 | 26.04 | 26.10 | 25.80 | 26.05 | 25,889 | +0.17(+0.64%) |
Aug 05, 2022 | 25.63 | 25.94 | 25.63 | 25.88 | 36,754 | +0.23(+0.89%) |
Aug 04, 2022 | 25.75 | 25.81 | 25.60 | 25.65 | 289,349 | -0.22(-0.85%) |
Aug 03, 2022 | 25.44 | 25.98 | 25.44 | 25.87 | 20,024 | +0.38(+1.49%) |
Aug 02, 2022 | 25.54 | 25.74 | 25.39 | 25.49 | 13,275 | +0.18(+0.69%) |
Aug 01, 2022 | 26.07 | 26.14 | 25.32 | 25.32 | 88,808 | -0.48(-1.85%) |
Jul 29, 2022 | 25.94 | 25.94 | 25.56 | 25.79 | 37,664 | -0.36(-1.38%) |
Jul 28, 2022 | 26.32 | 26.32 | 25.61 | 26.15 | 12,677 | +0.01(+0.02%) |
Jul 27, 2022 | 26.07 | 26.21 | 25.78 | 26.15 | 6,302 | +0.15(+0.58%) |
Jul 26, 2022 | 25.80 | 26.15 | 25.80 | 26.00 | 6,121 | +0.17(+0.64%) |
Jul 25, 2022 | 25.56 | 25.83 | 25.56 | 25.83 | 26,176 | +0.37(+1.44%) |
Jul 22, 2022 | 25.70 | 25.80 | 25.45 | 25.47 | 29,923 | -0.15(-0.57%) |
Jul 21, 2022 | 25.57 | 25.68 | 25.50 | 25.61 | 9,165 | +0.05(+0.21%) |
Jul 20, 2022 | 25.70 | 25.83 | 25.52 | 25.56 | 13,393 | -0.23(-0.89%) |
Jul 19, 2022 | 25.56 | 25.90 | 25.56 | 25.79 | 27,115 | +0.21(+0.82%) |
Jul 18, 2022 | 25.92 | 25.92 | 25.41 | 25.58 | 6,973 | -0.36(-1.39%) |
Jul 15, 2022 | 25.85 | 26.00 | 25.85 | 25.94 | 15,601 | +0.20(+0.79%) |
Jul 14, 2022 | 25.52 | 25.75 | 25.46 | 25.73 | 14,370 | -0.01(-0.04%) |
Jul 13, 2022 | 25.97 | 26.04 | 25.74 | 25.74 | 32,616 | -0.26(-1.01%) |
Jul 12, 2022 | 26.33 | 26.33 | 25.83 | 26.01 | 8,010 | -0.04(-0.15%) |
Jul 11, 2022 | 26.24 | 26.39 | 26.05 | 26.05 | 12,857 | -0.40(-1.53%) |
Jul 08, 2022 | 26.14 | 26.55 | 26.14 | 26.45 | 8,962 | +0.17(+0.65%) |
Jul 07, 2022 | 26.20 | 26.44 | 26.20 | 26.28 | 35,248 | +0.02(+0.09%) |
Jul 06, 2022 | 26.30 | 26.30 | 26.10 | 26.25 | 64,553 | +0.03(+0.11%) |
Jul 05, 2022 | 26.10 | 26.43 | 25.76 | 26.23 | 102,687 | -0.07(-0.28%) |
Jul 01, 2022 | 26.02 | 26.30 | 25.61 | 26.30 | 139,631 | +0.56(+2.19%) |
Jun 30, 2022 | 25.63 | 25.99 | 25.63 | 25.73 | 80,956 | -0.19(-0.75%) |
Jun 29, 2022 | 26.14 | 26.29 | 25.92 | 25.93 | 517,719 | -0.29(-1.11%) |
Jun 28, 2022 | 26.51 | 26.51 | 26.12 | 26.22 | 2,353 | +0.05(+0.19%) |
Jun 27, 2022 | 26.32 | 26.44 | 26.17 | 26.17 | 119,364 | -0.03(-0.13%) |
Jun 24, 2022 | 25.93 | 26.22 | 25.93 | 26.21 | 373,437 | +0.35(+1.37%) |
Jun 23, 2022 | 25.36 | 25.85 | 25.34 | 25.85 | 3,904 | +0.70(+2.78%) |
Jun 22, 2022 | 25.18 | 25.27 | 25.15 | 25.15 | 1,187 | +0.47(+1.89%) |
Jun 21, 2022 | 24.50 | 24.93 | 24.50 | 24.69 | 25,698 | +0.32(+1.32%) |
Jun 17, 2022 | 24.26 | 24.45 | 24.25 | 24.36 | 11,923 | +0.46(+1.91%) |
Jun 16, 2022 | 23.84 | 24.03 | 23.81 | 23.91 | 3,842 | -0.50(-2.03%) |
Jun 15, 2022 | 24.14 | 24.40 | 24.07 | 24.40 | 841 | +0.38(+1.60%) |
Jun 14, 2022 | 24.16 | 24.16 | 23.89 | 24.02 | 2,834 | -0.09(-0.38%) |
Jun 13, 2022 | 24.37 | 24.37 | 24.11 | 24.11 | 1,188 | -0.66(-2.67%) |
Jun 10, 2022 | 24.81 | 24.90 | 24.77 | 24.77 | 1,938 | -0.50(-1.96%) |
Jun 09, 2022 | 25.59 | 25.59 | 25.27 | 25.27 | 430,183 | -0.50(-1.93%) |
Jun 08, 2022 | 25.83 | 25.89 | 25.72 | 25.77 | 1,680 | -0.13(-0.51%) |
Jun 07, 2022 | 25.69 | 25.90 | 25.69 | 25.90 | 534 | +0.36(+1.43%) |
Jun 06, 2022 | 25.61 | 25.61 | 25.54 | 25.54 | 398 | -0.05(-0.21%) |
Jun 03, 2022 | 25.34 | 25.74 | 25.34 | 25.59 | 840 | -0.10(-0.40%) |
Jun 02, 2022 | 25.28 | 25.76 | 25.28 | 25.69 | 2,699 | +0.41(+1.63%) |