Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 24.14 | 24.17 | 23.84 | 23.84 | 4,743 | -0.10(-0.43%) |
Aug 30, 2022 | 24.47 | 24.47 | 23.93 | 23.94 | 17,734 | -0.51(-2.10%) |
Aug 29, 2022 | 24.39 | 24.54 | 24.30 | 24.46 | 9,952 | +0.06(+0.26%) |
Aug 26, 2022 | 24.76 | 24.76 | 24.39 | 24.39 | 7,607 | -0.50(-2.00%) |
Aug 25, 2022 | 24.86 | 24.95 | 24.78 | 24.89 | 11,710 | +0.22(+0.91%) |
Aug 24, 2022 | 24.65 | 24.84 | 24.60 | 24.67 | 37,644 | +0.03(+0.12%) |
Aug 23, 2022 | 24.77 | 24.77 | 24.58 | 24.64 | 2,826 | -0.18(-0.71%) |
Aug 22, 2022 | 25.08 | 25.08 | 24.81 | 24.81 | 2,310 | -0.47(-1.87%) |
Aug 19, 2022 | 25.23 | 25.29 | 25.22 | 25.28 | 4,087 | -0.22(-0.85%) |
Aug 18, 2022 | 25.59 | 25.66 | 25.37 | 25.50 | 12,780 | -0.09(-0.37%) |
Aug 17, 2022 | 25.50 | 25.76 | 25.49 | 25.60 | 16,034 | -0.38(-1.45%) |
Aug 16, 2022 | 25.93 | 26.08 | 25.88 | 25.97 | 14,050 | -0.08(-0.32%) |
Aug 15, 2022 | 25.74 | 26.10 | 25.74 | 26.06 | 8,769 | +0.13(+0.49%) |
Aug 12, 2022 | 25.82 | 26.01 | 25.78 | 25.93 | 9,510 | +0.34(+1.34%) |
Aug 11, 2022 | 25.56 | 25.74 | 25.48 | 25.59 | 12,955 | +0.01(+0.04%) |
Aug 10, 2022 | 25.51 | 25.58 | 25.43 | 25.58 | 3,900 | +0.34(+1.36%) |
Aug 09, 2022 | 25.07 | 25.23 | 25.07 | 25.23 | 2,900 | +0.05(+0.20%) |
Aug 08, 2022 | 25.19 | 25.35 | 25.11 | 25.18 | 3,028 | +0.23(+0.92%) |
Aug 05, 2022 | 24.87 | 24.95 | 24.66 | 24.95 | 2,245 | +0.05(+0.20%) |
Aug 04, 2022 | 25.08 | 25.17 | 24.83 | 24.90 | 10,472 | -0.26(-1.04%) |
Aug 03, 2022 | 25.45 | 25.53 | 25.12 | 25.17 | 6,429 | -0.13(-0.53%) |
Aug 02, 2022 | 25.35 | 25.50 | 25.30 | 25.30 | 9,884 | -0.24(-0.94%) |
Aug 01, 2022 | 25.70 | 25.70 | 25.38 | 25.54 | 14,912 | -0.19(-0.72%) |
Jul 29, 2022 | 25.49 | 25.73 | 25.38 | 25.72 | 11,367 | +0.35(+1.37%) |
Jul 28, 2022 | 25.08 | 25.38 | 25.06 | 25.38 | 15,922 | +0.46(+1.83%) |
Jul 27, 2022 | 24.93 | 24.93 | 24.72 | 24.92 | 4,511 | +0.03(+0.14%) |
Jul 26, 2022 | 24.73 | 24.89 | 24.73 | 24.89 | 6,589 | +0.16(+0.64%) |
Jul 25, 2022 | 24.56 | 24.87 | 24.56 | 24.73 | 9,508 | +0.18(+0.74%) |
Jul 22, 2022 | 24.51 | 24.68 | 24.44 | 24.55 | 7,722 | +0.08(+0.33%) |
Jul 21, 2022 | 24.26 | 24.46 | 24.26 | 24.46 | 1,800 | +0.01(+0.04%) |
Jul 20, 2022 | 24.42 | 24.54 | 24.37 | 24.46 | 9,456 | -0.03(-0.11%) |
Jul 19, 2022 | 24.23 | 24.48 | 24.23 | 24.48 | 11,198 | +0.47(+1.96%) |
Jul 18, 2022 | 24.41 | 24.41 | 23.99 | 24.01 | 5,699 | -0.11(-0.45%) |
Jul 15, 2022 | 24.01 | 24.13 | 24.00 | 24.12 | 7,711 | +0.39(+1.65%) |
Jul 14, 2022 | 23.51 | 23.73 | 23.51 | 23.73 | 1,210 | -0.26(-1.09%) |
Jul 13, 2022 | 24.05 | 24.10 | 23.99 | 23.99 | 2,661 | -0.12(-0.51%) |
Jul 12, 2022 | 24.18 | 24.31 | 24.04 | 24.12 | 10,775 | -0.00(-0.02%) |
Jul 11, 2022 | 24.01 | 24.12 | 23.97 | 24.12 | 66,288 | +0.07(+0.27%) |
Jul 08, 2022 | 24.13 | 24.20 | 23.95 | 24.06 | 11,168 | +0.03(+0.11%) |
Jul 07, 2022 | 24.06 | 24.23 | 24.00 | 24.03 | 13,415 | +0.10(+0.42%) |
Jul 06, 2022 | 23.97 | 24.13 | 23.93 | 23.93 | 23,312 | -0.05(-0.19%) |
Jul 05, 2022 | 23.89 | 23.98 | 23.54 | 23.97 | 55,546 | -0.05(-0.23%) |
Jul 01, 2022 | 23.78 | 24.06 | 23.63 | 24.03 | 13,924 | +0.52(+2.21%) |
Jun 30, 2022 | 23.63 | 23.86 | 23.45 | 23.51 | 29,539 | -0.26(-1.11%) |
Jun 29, 2022 | 23.85 | 23.85 | 23.62 | 23.77 | 18,363 | -0.10(-0.42%) |
Jun 28, 2022 | 24.12 | 24.50 | 23.87 | 23.87 | 17,539 | -0.26(-1.08%) |
Jun 27, 2022 | 24.15 | 24.26 | 23.90 | 24.13 | 17,199 | +0.21(+0.87%) |
Jun 24, 2022 | 23.54 | 24.00 | 23.53 | 23.92 | 10,796 | +0.51(+2.18%) |
Jun 23, 2022 | 23.15 | 23.50 | 23.15 | 23.41 | 19,623 | +0.34(+1.46%) |
Jun 22, 2022 | 22.72 | 23.35 | 22.72 | 23.08 | 14,938 | +0.15(+0.67%) |
Jun 21, 2022 | 22.86 | 23.28 | 22.82 | 22.92 | 30,270 | +0.15(+0.68%) |
Jun 17, 2022 | 22.44 | 22.90 | 22.44 | 22.77 | 8,354 | +0.25(+1.13%) |
Jun 16, 2022 | 22.44 | 22.56 | 22.27 | 22.51 | 31,315 | -0.39(-1.71%) |
Jun 15, 2022 | 22.50 | 23.22 | 22.50 | 22.90 | 9,687 | +0.73(+3.28%) |
Jun 14, 2022 | 22.54 | 22.54 | 22.06 | 22.18 | 16,376 | -0.25(-1.10%) |
Jun 13, 2022 | 23.10 | 23.18 | 22.40 | 22.42 | 14,368 | -1.17(-4.97%) |
Jun 10, 2022 | 23.55 | 23.74 | 23.51 | 23.60 | 90,450 | -0.20(-0.84%) |
Jun 09, 2022 | 24.22 | 24.35 | 23.80 | 23.80 | 16,164 | -0.47(-1.95%) |
Jun 08, 2022 | 24.60 | 24.69 | 24.25 | 24.27 | 20,200 | -0.47(-1.91%) |
Jun 07, 2022 | 24.36 | 24.81 | 24.31 | 24.74 | 17,008 | +0.24(+0.98%) |
Jun 06, 2022 | 24.54 | 24.57 | 24.40 | 24.50 | 21,276 | +0.21(+0.85%) |
Jun 03, 2022 | 24.51 | 24.51 | 24.30 | 24.30 | 7,355 | -0.35(-1.44%) |
Jun 02, 2022 | 24.38 | 24.74 | 24.38 | 24.65 | 11,836 | +0.18(+0.74%) |