Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 25.09 | 25.09 | 24.92 | 25.00 | 108,111 | +0.02(+0.07%) |
Aug 30, 2022 | 24.95 | 25.10 | 24.92 | 24.98 | 203,125 | -0.02(-0.07%) |
Aug 29, 2022 | 25.00 | 25.04 | 24.92 | 25.00 | 100,753 | +0.01(+0.03%) |
Aug 26, 2022 | 24.74 | 25.01 | 24.70 | 24.99 | 225,564 | +0.19(+0.77%) |
Aug 25, 2022 | 24.83 | 24.91 | 24.75 | 24.80 | 257,428 | -0.06(-0.24%) |
Aug 24, 2022 | 25.00 | 25.00 | 24.82 | 24.86 | 214,968 | -0.03(-0.10%) |
Aug 23, 2022 | 25.00 | 25.00 | 24.70 | 24.89 | 2,072,802 | -0.11(-0.45%) |
Aug 22, 2022 | 24.89 | 25.04 | 24.87 | 25.00 | 156,924 | +0.15(+0.59%) |
Aug 19, 2022 | 24.80 | 24.88 | 24.76 | 24.85 | 88,414 | +0.11(+0.46%) |
Aug 18, 2022 | 24.62 | 24.75 | 24.54 | 24.74 | 827,691 | +0.22(+0.88%) |
Aug 17, 2022 | 24.56 | 24.59 | 24.50 | 24.52 | 59,127 | +0.00(+0.00%) |
Aug 16, 2022 | 24.55 | 24.58 | 24.45 | 24.52 | 63,436 | +0.07(+0.28%) |
Aug 15, 2022 | 24.42 | 24.50 | 24.36 | 24.45 | 369,993 | +0.12(+0.50%) |
Aug 12, 2022 | 24.30 | 24.40 | 24.25 | 24.33 | 205,513 | +0.05(+0.23%) |
Aug 11, 2022 | 24.17 | 24.30 | 24.16 | 24.28 | 230,989 | +0.02(+0.10%) |
Aug 10, 2022 | 24.30 | 24.31 | 24.08 | 24.25 | 864,953 | -0.30(-1.20%) |
Aug 09, 2022 | 24.47 | 24.58 | 24.44 | 24.55 | 191,618 | +0.03(+0.11%) |
Aug 08, 2022 | 24.56 | 24.56 | 24.42 | 24.52 | 139,399 | -0.07(-0.28%) |
Aug 05, 2022 | 24.58 | 24.67 | 24.52 | 24.59 | 97,352 | +0.20(+0.82%) |
Aug 04, 2022 | 24.52 | 24.57 | 24.33 | 24.39 | 73,249 | -0.10(-0.43%) |
Aug 03, 2022 | 24.49 | 24.63 | 24.48 | 24.50 | 293,023 | +0.10(+0.43%) |
Aug 02, 2022 | 24.39 | 24.54 | 24.38 | 24.39 | 2,093,676 | +0.06(+0.25%) |
Aug 01, 2022 | 24.30 | 24.39 | 24.27 | 24.33 | 563,524 | -0.05(-0.21%) |
Jul 29, 2022 | 24.50 | 24.53 | 24.36 | 24.38 | 232,756 | -0.03(-0.14%) |
Jul 28, 2022 | 24.48 | 24.55 | 24.39 | 24.42 | 48,185 | +0.02(+0.07%) |
Jul 27, 2022 | 24.52 | 24.69 | 24.39 | 24.40 | 441,596 | -0.24(-0.99%) |
Jul 26, 2022 | 24.65 | 24.73 | 24.60 | 24.64 | 145,079 | +0.09(+0.35%) |
Jul 25, 2022 | 24.54 | 24.61 | 24.50 | 24.56 | 350,100 | -0.03(-0.11%) |
Jul 22, 2022 | 24.61 | 24.66 | 24.48 | 24.58 | 540,142 | -0.05(-0.21%) |
Jul 21, 2022 | 24.69 | 24.82 | 24.63 | 24.63 | 211,813 | -0.03(-0.14%) |
Jul 20, 2022 | 24.52 | 24.80 | 24.44 | 24.67 | 314,137 | +0.03(+0.11%) |
Jul 19, 2022 | 24.56 | 24.69 | 24.41 | 24.64 | 141,293 | -0.10(-0.42%) |
Jul 18, 2022 | 24.72 | 24.76 | 24.62 | 24.75 | 509,348 | -0.10(-0.42%) |
Jul 15, 2022 | 24.95 | 24.95 | 24.76 | 24.85 | 90,180 | -0.13(-0.52%) |
Jul 14, 2022 | 25.07 | 25.12 | 24.91 | 24.98 | 297,505 | +0.16(+0.66%) |
Jul 13, 2022 | 24.84 | 24.89 | 24.74 | 24.82 | 141,764 | +0.00(+0.00%) |
Jul 12, 2022 | 24.86 | 24.90 | 24.77 | 24.82 | 84,030 | -0.03(-0.10%) |
Jul 11, 2022 | 24.78 | 24.90 | 24.78 | 24.84 | 89,392 | +0.24(+0.99%) |
Jul 08, 2022 | 24.68 | 24.71 | 24.56 | 24.60 | 142,301 | -0.09(-0.35%) |
Jul 07, 2022 | 24.69 | 24.72 | 24.56 | 24.69 | 139,423 | -0.02(-0.07%) |
Jul 06, 2022 | 24.68 | 24.77 | 24.60 | 24.70 | 534,359 | +0.13(+0.53%) |
Jul 05, 2022 | 24.47 | 24.68 | 24.47 | 24.57 | 424,741 | +0.26(+1.07%) |
Jul 01, 2022 | 24.43 | 24.50 | 24.28 | 24.31 | 259,967 | +0.09(+0.36%) |
Jun 30, 2022 | 24.41 | 24.41 | 24.18 | 24.23 | 100,148 | -0.11(-0.46%) |
Jun 29, 2022 | 24.30 | 24.37 | 24.29 | 24.34 | 92,933 | +0.14(+0.57%) |
Jun 28, 2022 | 24.17 | 24.30 | 24.15 | 24.20 | 126,201 | +0.13(+0.54%) |
Jun 27, 2022 | 24.13 | 24.15 | 24.04 | 24.07 | 71,155 | -0.04(-0.18%) |
Jun 24, 2022 | 24.07 | 24.21 | 24.07 | 24.11 | 386,583 | -0.08(-0.32%) |
Jun 23, 2022 | 24.20 | 24.26 | 24.13 | 24.19 | 140,437 | +0.02(+0.07%) |
Jun 22, 2022 | 24.23 | 24.23 | 24.10 | 24.17 | 205,014 | -0.07(-0.29%) |
Jun 21, 2022 | 24.26 | 24.27 | 24.14 | 24.24 | 104,212 | -0.07(-0.29%) |
Jun 17, 2022 | 24.33 | 24.43 | 24.23 | 24.31 | 276,000 | +0.21(+0.86%) |
Jun 16, 2022 | 24.21 | 24.24 | 23.94 | 24.10 | 610,697 | -0.14(-0.57%) |
Jun 15, 2022 | 24.41 | 24.47 | 24.13 | 24.24 | 440,667 | -0.18(-0.75%) |
Jun 14, 2022 | 24.34 | 24.46 | 24.26 | 24.43 | 372,751 | +0.11(+0.46%) |
Jun 13, 2022 | 24.26 | 24.38 | 24.17 | 24.31 | 506,301 | +0.20(+0.83%) |
Jun 10, 2022 | 24.05 | 24.16 | 24.00 | 24.11 | 137,392 | +0.24(+1.02%) |
Jun 09, 2022 | 23.78 | 23.93 | 23.75 | 23.87 | 178,430 | +0.10(+0.40%) |
Jun 08, 2022 | 23.72 | 23.77 | 23.69 | 23.77 | 66,518 | +0.05(+0.22%) |
Jun 07, 2022 | 23.73 | 23.75 | 23.64 | 23.72 | 34,895 | +0.04(+0.18%) |
Jun 06, 2022 | 23.61 | 23.73 | 23.61 | 23.68 | 103,467 | +0.02(+0.07%) |
Jun 03, 2022 | 23.56 | 23.67 | 23.56 | 23.66 | 606,458 | +0.09(+0.37%) |
Jun 02, 2022 | 23.62 | 23.70 | 23.53 | 23.57 | 1,275,399 | -0.12(-0.51%) |