Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 25.70 | 25.77 | 25.51 | 25.61 | 20,623 | +0.00(+0.00%) |
Aug 30, 2022 | 25.85 | 25.85 | 25.56 | 25.61 | 20,071 | -0.28(-1.09%) |
Aug 29, 2022 | 25.74 | 25.98 | 25.74 | 25.89 | 31,753 | +0.14(+0.55%) |
Aug 26, 2022 | 26.10 | 26.11 | 25.70 | 25.75 | 87,458 | -0.47(-1.79%) |
Aug 25, 2022 | 26.04 | 26.22 | 26.04 | 26.22 | 13,368 | +0.17(+0.65%) |
Aug 24, 2022 | 25.99 | 26.09 | 25.94 | 26.05 | 50,387 | +0.11(+0.43%) |
Aug 23, 2022 | 25.88 | 26.12 | 25.88 | 25.94 | 19,612 | +0.07(+0.25%) |
Aug 22, 2022 | 25.82 | 25.91 | 25.76 | 25.88 | 38,070 | -0.05(-0.18%) |
Aug 19, 2022 | 26.17 | 26.33 | 25.82 | 25.92 | 62,201 | -0.53(-1.99%) |
Aug 18, 2022 | 26.51 | 26.70 | 26.16 | 26.45 | 131,480 | +0.04(+0.14%) |
Aug 17, 2022 | 26.42 | 26.54 | 26.31 | 26.41 | 47,939 | +0.06(+0.21%) |
Aug 16, 2022 | 26.16 | 26.42 | 26.15 | 26.36 | 45,205 | -0.24(-0.92%) |
Aug 15, 2022 | 26.54 | 26.72 | 26.50 | 26.60 | 37,828 | +0.00(+0.00%) |
Aug 12, 2022 | 26.36 | 26.66 | 26.36 | 26.60 | 23,568 | +0.19(+0.71%) |
Aug 11, 2022 | 26.51 | 26.57 | 26.33 | 26.41 | 38,738 | -0.01(-0.04%) |
Aug 10, 2022 | 26.25 | 26.49 | 26.25 | 26.42 | 36,067 | +0.36(+1.37%) |
Aug 09, 2022 | 26.05 | 26.11 | 25.98 | 26.06 | 33,070 | -0.04(-0.14%) |
Aug 08, 2022 | 25.95 | 26.30 | 25.93 | 26.10 | 59,710 | +0.23(+0.87%) |
Aug 05, 2022 | 25.78 | 26.06 | 25.78 | 25.88 | 34,712 | -0.10(-0.40%) |
Aug 04, 2022 | 26.06 | 26.14 | 25.93 | 25.98 | 28,780 | +0.09(+0.36%) |
Aug 03, 2022 | 25.62 | 25.90 | 25.62 | 25.89 | 21,162 | +0.31(+1.21%) |
Aug 02, 2022 | 25.66 | 25.84 | 25.58 | 25.58 | 154,416 | -0.10(-0.40%) |
Aug 01, 2022 | 25.56 | 25.80 | 25.56 | 25.68 | 38,336 | +0.13(+0.51%) |
Jul 29, 2022 | 25.37 | 25.56 | 25.37 | 25.55 | 27,773 | +0.15(+0.59%) |
Jul 28, 2022 | 25.31 | 25.55 | 25.18 | 25.40 | 53,926 | +0.15(+0.60%) |
Jul 27, 2022 | 25.12 | 25.26 | 25.01 | 25.25 | 24,587 | +0.39(+1.59%) |
Jul 26, 2022 | 25.04 | 25.10 | 24.80 | 24.85 | 42,118 | -0.23(-0.90%) |
Jul 25, 2022 | 25.10 | 25.18 | 24.97 | 25.08 | 41,339 | +0.07(+0.26%) |
Jul 22, 2022 | 25.13 | 25.28 | 24.93 | 25.01 | 55,622 | -0.20(-0.78%) |
Jul 21, 2022 | 25.22 | 25.27 | 25.02 | 25.21 | 48,682 | +0.02(+0.07%) |
Jul 20, 2022 | 25.07 | 25.25 | 24.99 | 25.19 | 48,610 | +0.08(+0.30%) |
Jul 19, 2022 | 24.94 | 25.25 | 24.92 | 25.11 | 43,471 | +0.31(+1.25%) |
Jul 18, 2022 | 24.81 | 24.90 | 24.67 | 24.80 | 181,231 | -0.08(-0.32%) |
Jul 15, 2022 | 24.64 | 24.90 | 24.51 | 24.88 | 159,544 | +0.24(+0.97%) |
Jul 14, 2022 | 24.73 | 24.79 | 24.58 | 24.65 | 43,933 | -0.18(-0.72%) |
Jul 13, 2022 | 24.76 | 24.89 | 24.64 | 24.82 | 216,083 | -0.21(-0.83%) |
Jul 12, 2022 | 25.04 | 25.18 | 24.96 | 25.03 | 42,033 | +0.05(+0.19%) |
Jul 11, 2022 | 24.98 | 25.15 | 24.97 | 24.98 | 111,209 | -0.19(-0.75%) |
Jul 08, 2022 | 25.17 | 25.34 | 25.05 | 25.17 | 46,022 | +0.08(+0.34%) |
Jul 07, 2022 | 24.98 | 25.31 | 24.98 | 25.09 | 28,242 | +0.22(+0.87%) |
Jul 06, 2022 | 24.89 | 24.99 | 24.82 | 24.87 | 39,148 | -0.18(-0.71%) |
Jul 05, 2022 | 24.97 | 25.11 | 24.81 | 25.05 | 202,294 | -0.24(-0.97%) |
Jul 01, 2022 | 25.15 | 25.44 | 25.15 | 25.29 | 114,760 | +0.09(+0.37%) |
Jun 30, 2022 | 25.28 | 25.33 | 25.06 | 25.20 | 32,008 | -0.15(-0.59%) |
Jun 29, 2022 | 25.48 | 25.57 | 25.30 | 25.35 | 58,439 | +0.06(+0.22%) |
Jun 28, 2022 | 25.22 | 25.47 | 25.20 | 25.29 | 90,676 | +0.08(+0.34%) |
Jun 27, 2022 | 25.34 | 25.37 | 25.20 | 25.21 | 53,865 | -0.07(-0.26%) |
Jun 24, 2022 | 24.96 | 25.31 | 24.96 | 25.27 | 47,890 | +0.15(+0.60%) |
Jun 23, 2022 | 25.19 | 25.31 | 25.01 | 25.12 | 71,855 | -0.02(-0.07%) |
Jun 22, 2022 | 25.23 | 25.41 | 25.07 | 25.14 | 136,682 | -0.32(-1.25%) |
Jun 21, 2022 | 25.49 | 25.53 | 25.31 | 25.46 | 68,656 | -0.19(-0.73%) |
Jun 17, 2022 | 25.73 | 25.74 | 25.44 | 25.65 | 50,841 | -0.07(-0.26%) |
Jun 16, 2022 | 25.60 | 25.80 | 25.58 | 25.72 | 68,571 | -0.12(-0.47%) |
Jun 15, 2022 | 25.83 | 26.03 | 25.53 | 25.84 | 108,532 | +0.04(+0.15%) |
Jun 14, 2022 | 26.01 | 26.01 | 25.68 | 25.80 | 110,133 | +0.08(+0.33%) |
Jun 13, 2022 | 26.04 | 26.18 | 25.54 | 25.72 | 211,601 | -0.80(-3.01%) |
Jun 10, 2022 | 26.71 | 26.74 | 26.40 | 26.51 | 116,701 | -0.24(-0.91%) |
Jun 09, 2022 | 27.11 | 27.38 | 26.76 | 26.76 | 623,833 | -0.58(-2.11%) |
Jun 08, 2022 | 27.22 | 27.40 | 27.16 | 27.34 | 53,372 | +0.04(+0.13%) |
Jun 07, 2022 | 27.07 | 27.34 | 27.07 | 27.30 | 41,579 | +0.07(+0.27%) |
Jun 06, 2022 | 27.48 | 27.48 | 27.10 | 27.22 | 62,518 | -0.10(-0.37%) |
Jun 03, 2022 | 27.17 | 27.49 | 27.17 | 27.33 | 39,188 | -0.26(-0.93%) |
Jun 02, 2022 | 27.50 | 27.58 | 27.44 | 27.58 | 30,719 | +0.19(+0.71%) |