Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 24.76 | 24.76 | 24.65 | 24.65 | 1,200 | -0.20(-0.82%) |
Aug 30, 2022 | 25.21 | 25.21 | 24.81 | 24.86 | 7,965 | -0.24(-0.96%) |
Aug 29, 2022 | 25.04 | 25.19 | 25.04 | 25.10 | 5,147 | +0.01(+0.04%) |
Aug 26, 2022 | 25.41 | 25.41 | 25.08 | 25.09 | 3,451 | -0.72(-2.80%) |
Aug 25, 2022 | 25.61 | 25.81 | 25.60 | 25.81 | 7,529 | +0.19(+0.73%) |
Aug 24, 2022 | 25.45 | 25.65 | 25.45 | 25.62 | 1,555 | +0.08(+0.33%) |
Aug 23, 2022 | 25.47 | 25.62 | 25.47 | 25.54 | 5,555 | -0.06(-0.25%) |
Aug 22, 2022 | 25.80 | 25.80 | 25.51 | 25.60 | 4,831 | -0.53(-2.02%) |
Aug 19, 2022 | 26.29 | 26.29 | 26.07 | 26.13 | 10,398 | -0.26(-1.00%) |
Aug 18, 2022 | 26.48 | 26.48 | 26.34 | 26.39 | 6,426 | -0.14(-0.52%) |
Aug 17, 2022 | 26.46 | 26.60 | 26.37 | 26.53 | 5,823 | -0.21(-0.80%) |
Aug 16, 2022 | 26.69 | 26.75 | 26.69 | 26.75 | 1,723 | +0.09(+0.35%) |
Aug 15, 2022 | 26.64 | 26.68 | 26.62 | 26.65 | 5,197 | -0.28(-1.04%) |
Aug 12, 2022 | 26.80 | 26.93 | 26.71 | 26.93 | 6,479 | +0.09(+0.35%) |
Aug 11, 2022 | 26.92 | 26.96 | 26.81 | 26.84 | 3,982 | -0.14(-0.52%) |
Aug 10, 2022 | 27.00 | 27.02 | 26.94 | 26.98 | 2,752 | +0.56(+2.10%) |
Aug 09, 2022 | 26.48 | 26.49 | 26.42 | 26.42 | 3,518 | -0.13(-0.50%) |
Aug 08, 2022 | 26.76 | 26.76 | 26.54 | 26.56 | 2,792 | +0.02(+0.09%) |
Aug 05, 2022 | 26.41 | 26.54 | 26.37 | 26.53 | 7,679 | -0.29(-1.08%) |
Aug 04, 2022 | 26.69 | 26.82 | 26.69 | 26.82 | 6,253 | +0.27(+1.01%) |
Aug 03, 2022 | 26.37 | 26.55 | 26.37 | 26.55 | 4,025 | +0.14(+0.53%) |
Aug 02, 2022 | 26.66 | 26.68 | 26.41 | 26.41 | 3,751 | -0.47(-1.75%) |
Aug 01, 2022 | 26.92 | 26.95 | 26.79 | 26.88 | 7,415 | -0.08(-0.29%) |
Jul 29, 2022 | 26.81 | 26.96 | 26.81 | 26.96 | 1,419 | +0.39(+1.45%) |
Jul 28, 2022 | 26.32 | 26.57 | 26.21 | 26.57 | 2,308 | +0.28(+1.07%) |
Jul 27, 2022 | 25.91 | 26.29 | 25.84 | 26.29 | 4,518 | +0.50(+1.96%) |
Jul 26, 2022 | 25.88 | 25.88 | 25.79 | 25.79 | 968 | -0.32(-1.22%) |
Jul 25, 2022 | 26.17 | 26.17 | 26.02 | 26.11 | 17,207 | +0.27(+1.05%) |
Jul 22, 2022 | 26.12 | 26.13 | 25.79 | 25.84 | 7,150 | -0.12(-0.45%) |
Jul 21, 2022 | 25.57 | 25.95 | 25.57 | 25.95 | 9,217 | +0.36(+1.40%) |
Jul 20, 2022 | 25.72 | 25.80 | 25.48 | 25.59 | 3,593 | -0.29(-1.11%) |
Jul 19, 2022 | 25.62 | 25.88 | 25.53 | 25.88 | 18,895 | +0.75(+2.99%) |
Jul 18, 2022 | 25.31 | 25.47 | 25.10 | 25.13 | 14,814 | +0.14(+0.56%) |
Jul 15, 2022 | 25.01 | 25.01 | 24.90 | 24.99 | 2,147 | +0.43(+1.74%) |
Jul 14, 2022 | 24.36 | 24.57 | 24.23 | 24.56 | 2,934 | -0.31(-1.26%) |
Jul 13, 2022 | 24.58 | 24.93 | 24.58 | 24.88 | 9,266 | -0.02(-0.08%) |
Jul 12, 2022 | 24.89 | 25.07 | 24.80 | 24.89 | 13,828 | +0.03(+0.13%) |
Jul 11, 2022 | 24.96 | 25.04 | 24.86 | 24.86 | 14,714 | -0.43(-1.69%) |
Jul 08, 2022 | 25.11 | 25.30 | 25.11 | 25.29 | 3,771 | -0.07(-0.27%) |
Jul 07, 2022 | 25.37 | 25.38 | 25.24 | 25.36 | 23,113 | +0.28(+1.12%) |
Jul 06, 2022 | 24.92 | 25.08 | 24.89 | 25.08 | 5,220 | +0.11(+0.43%) |
Jul 05, 2022 | 24.74 | 24.97 | 24.54 | 24.97 | 10,841 | -0.51(-2.02%) |
Jul 01, 2022 | 25.14 | 25.49 | 25.08 | 25.49 | 5,917 | +0.01(+0.05%) |
Jun 30, 2022 | 25.21 | 25.52 | 25.09 | 25.47 | 7,824 | -0.20(-0.77%) |
Jun 29, 2022 | 25.78 | 25.83 | 25.59 | 25.67 | 6,883 | -0.03(-0.11%) |
Jun 28, 2022 | 26.17 | 26.17 | 25.70 | 25.70 | 2,465 | -0.36(-1.38%) |
Jun 27, 2022 | 26.03 | 26.19 | 25.97 | 26.06 | 2,581 | +0.03(+0.11%) |
Jun 24, 2022 | 25.91 | 26.03 | 25.90 | 26.03 | 4,146 | +0.85(+3.38%) |
Jun 23, 2022 | 25.13 | 25.19 | 24.94 | 25.18 | 6,398 | -0.15(-0.61%) |
Jun 22, 2022 | 25.16 | 25.49 | 25.16 | 25.33 | 4,689 | -0.12(-0.46%) |
Jun 21, 2022 | 25.53 | 25.53 | 25.42 | 25.45 | 4,976 | +0.32(+1.25%) |
Jun 17, 2022 | 25.17 | 25.18 | 25.09 | 25.13 | 4,787 | -0.13(-0.53%) |
Jun 16, 2022 | 25.18 | 25.39 | 25.12 | 25.27 | 11,594 | -0.47(-1.83%) |
Jun 15, 2022 | 25.49 | 25.80 | 25.42 | 25.74 | 7,249 | +0.56(+2.21%) |
Jun 14, 2022 | 25.48 | 25.56 | 25.01 | 25.18 | 11,274 | -0.48(-1.88%) |
Jun 13, 2022 | 25.81 | 25.87 | 25.58 | 25.66 | 3,055 | -0.89(-3.37%) |
Jun 10, 2022 | 26.64 | 26.64 | 26.37 | 26.56 | 13,468 | -0.68(-2.50%) |
Jun 09, 2022 | 27.69 | 27.69 | 27.23 | 27.24 | 2,894 | -0.69(-2.46%) |
Jun 08, 2022 | 28.07 | 28.16 | 27.91 | 27.93 | 7,539 | -0.43(-1.53%) |
Jun 07, 2022 | 27.96 | 28.36 | 27.96 | 28.36 | 2,088 | +0.11(+0.40%) |
Jun 06, 2022 | 28.42 | 28.45 | 28.20 | 28.25 | 15,931 | +0.11(+0.38%) |
Jun 03, 2022 | 28.09 | 28.17 | 28.08 | 28.14 | 5,567 | -0.36(-1.26%) |
Jun 02, 2022 | 28.14 | 28.50 | 28.14 | 28.50 | 2,485 | +0.68(+2.43%) |