Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 26.28 | 26.36 | 26.09 | 26.20 | 20,163 | +0.00(+0.00%) |
Aug 30, 2022 | 26.44 | 26.44 | 26.15 | 26.20 | 19,624 | -0.29(-1.09%) |
Aug 29, 2022 | 26.33 | 26.57 | 26.33 | 26.49 | 31,045 | +0.14(+0.55%) |
Aug 26, 2022 | 26.70 | 26.71 | 26.28 | 26.34 | 85,509 | -0.48(-1.79%) |
Aug 25, 2022 | 26.63 | 26.82 | 26.63 | 26.82 | 13,070 | +0.17(+0.65%) |
Aug 24, 2022 | 26.58 | 26.69 | 26.53 | 26.65 | 49,264 | +0.12(+0.43%) |
Aug 23, 2022 | 26.47 | 26.71 | 26.47 | 26.53 | 19,174 | +0.07(+0.25%) |
Aug 22, 2022 | 26.41 | 26.50 | 26.35 | 26.47 | 37,221 | -0.05(-0.18%) |
Aug 19, 2022 | 26.76 | 26.93 | 26.41 | 26.51 | 60,814 | -0.54(-1.99%) |
Aug 18, 2022 | 27.12 | 27.31 | 26.75 | 27.05 | 128,549 | +0.04(+0.14%) |
Aug 17, 2022 | 27.02 | 27.14 | 26.91 | 27.01 | 46,871 | +0.06(+0.21%) |
Aug 16, 2022 | 26.75 | 27.02 | 26.74 | 26.96 | 44,197 | -0.25(-0.92%) |
Aug 15, 2022 | 27.15 | 27.33 | 27.10 | 27.21 | 36,985 | +0.00(+0.00%) |
Aug 12, 2022 | 26.96 | 27.26 | 26.96 | 27.21 | 23,042 | +0.19(+0.71%) |
Aug 11, 2022 | 27.11 | 27.18 | 26.93 | 27.01 | 37,875 | -0.01(-0.04%) |
Aug 10, 2022 | 26.85 | 27.09 | 26.85 | 27.02 | 35,263 | +0.37(+1.37%) |
Aug 09, 2022 | 26.65 | 26.71 | 26.57 | 26.66 | 32,333 | -0.04(-0.14%) |
Aug 08, 2022 | 26.54 | 26.90 | 26.53 | 26.70 | 58,379 | +0.23(+0.87%) |
Aug 05, 2022 | 26.37 | 26.65 | 26.37 | 26.47 | 33,938 | -0.11(-0.40%) |
Aug 04, 2022 | 26.66 | 26.73 | 26.52 | 26.57 | 28,138 | +0.10(+0.36%) |
Aug 03, 2022 | 26.21 | 26.49 | 26.21 | 26.48 | 20,691 | +0.32(+1.21%) |
Aug 02, 2022 | 26.24 | 26.43 | 26.16 | 26.16 | 150,974 | -0.11(-0.40%) |
Aug 01, 2022 | 26.14 | 26.38 | 26.14 | 26.26 | 37,481 | +0.13(+0.52%) |
Jul 29, 2022 | 25.95 | 26.14 | 25.95 | 26.13 | 27,154 | +0.15(+0.59%) |
Jul 28, 2022 | 25.89 | 26.13 | 25.75 | 25.98 | 52,724 | +0.15(+0.60%) |
Jul 27, 2022 | 25.70 | 25.83 | 25.58 | 25.82 | 24,039 | +0.40(+1.59%) |
Jul 26, 2022 | 25.61 | 25.67 | 25.37 | 25.42 | 41,180 | -0.23(-0.90%) |
Jul 25, 2022 | 25.67 | 25.75 | 25.54 | 25.65 | 40,418 | +0.07(+0.26%) |
Jul 22, 2022 | 25.71 | 25.86 | 25.50 | 25.58 | 54,383 | -0.20(-0.78%) |
Jul 21, 2022 | 25.79 | 25.84 | 25.59 | 25.78 | 47,597 | +0.02(+0.07%) |
Jul 20, 2022 | 25.64 | 25.82 | 25.56 | 25.76 | 47,526 | +0.08(+0.30%) |
Jul 19, 2022 | 25.50 | 25.82 | 25.49 | 25.69 | 42,502 | +0.32(+1.25%) |
Jul 18, 2022 | 25.38 | 25.47 | 25.24 | 25.37 | 177,191 | -0.08(-0.32%) |
Jul 15, 2022 | 25.20 | 25.47 | 25.07 | 25.45 | 155,987 | +0.25(+0.97%) |
Jul 14, 2022 | 25.29 | 25.35 | 25.14 | 25.21 | 42,954 | -0.18(-0.72%) |
Jul 13, 2022 | 25.32 | 25.46 | 25.20 | 25.39 | 211,266 | -0.21(-0.83%) |
Jul 12, 2022 | 25.61 | 25.75 | 25.52 | 25.60 | 41,096 | +0.05(+0.19%) |
Jul 11, 2022 | 25.55 | 25.73 | 25.54 | 25.55 | 108,730 | -0.19(-0.75%) |
Jul 08, 2022 | 25.75 | 25.92 | 25.62 | 25.75 | 44,997 | +0.09(+0.34%) |
Jul 07, 2022 | 25.55 | 25.89 | 25.55 | 25.66 | 27,612 | +0.22(+0.87%) |
Jul 06, 2022 | 25.46 | 25.56 | 25.39 | 25.44 | 38,275 | -0.18(-0.71%) |
Jul 05, 2022 | 25.54 | 25.68 | 25.38 | 25.62 | 197,785 | -0.25(-0.97%) |
Jul 01, 2022 | 25.73 | 26.02 | 25.73 | 25.87 | 112,202 | +0.10(+0.37%) |
Jun 30, 2022 | 25.86 | 25.91 | 25.63 | 25.77 | 31,294 | -0.15(-0.59%) |
Jun 29, 2022 | 26.06 | 26.15 | 25.88 | 25.93 | 57,136 | +0.06(+0.22%) |
Jun 28, 2022 | 25.79 | 26.05 | 25.77 | 25.87 | 88,654 | +0.09(+0.34%) |
Jun 27, 2022 | 25.92 | 25.95 | 25.78 | 25.78 | 52,665 | -0.07(-0.26%) |
Jun 24, 2022 | 25.52 | 25.89 | 25.52 | 25.85 | 46,823 | +0.15(+0.60%) |
Jun 23, 2022 | 25.76 | 25.89 | 25.58 | 25.70 | 70,254 | -0.02(-0.07%) |
Jun 22, 2022 | 25.80 | 25.99 | 25.64 | 25.72 | 133,636 | -0.33(-1.25%) |
Jun 21, 2022 | 26.07 | 26.11 | 25.89 | 26.04 | 67,126 | -0.19(-0.73%) |
Jun 17, 2022 | 26.32 | 26.33 | 26.02 | 26.24 | 49,707 | -0.07(-0.26%) |
Jun 16, 2022 | 26.19 | 26.39 | 26.16 | 26.30 | 67,042 | -0.12(-0.47%) |
Jun 15, 2022 | 26.42 | 26.62 | 26.11 | 26.43 | 106,113 | +0.04(+0.15%) |
Jun 14, 2022 | 26.60 | 26.60 | 26.26 | 26.39 | 107,678 | +0.09(+0.33%) |
Jun 13, 2022 | 26.63 | 26.77 | 26.12 | 26.30 | 206,885 | -0.82(-3.01%) |
Jun 10, 2022 | 27.32 | 27.35 | 27.00 | 27.12 | 114,100 | -0.25(-0.91%) |
Jun 09, 2022 | 27.72 | 28.00 | 27.37 | 27.37 | 609,927 | -0.59(-2.11%) |
Jun 08, 2022 | 27.84 | 28.02 | 27.78 | 27.96 | 52,183 | +0.04(+0.13%) |
Jun 07, 2022 | 27.69 | 27.97 | 27.69 | 27.92 | 40,653 | +0.08(+0.27%) |
Jun 06, 2022 | 28.11 | 28.11 | 27.71 | 27.85 | 61,124 | -0.10(-0.37%) |
Jun 03, 2022 | 27.79 | 28.12 | 27.79 | 27.95 | 38,315 | -0.26(-0.93%) |
Jun 02, 2022 | 28.13 | 28.21 | 28.06 | 28.21 | 30,034 | +0.20(+0.71%) |