Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 25.87 | 25.87 | 25.68 | 25.68 | 1,682 | -0.19(-0.74%) |
Aug 30, 2022 | 25.93 | 25.93 | 25.87 | 25.87 | 2,159 | -0.10(-0.40%) |
Aug 29, 2022 | 25.98 | 26.06 | 25.95 | 25.97 | 2,396 | -0.06(-0.23%) |
Aug 26, 2022 | 26.46 | 26.46 | 26.03 | 26.03 | 993 | -0.46(-1.73%) |
Aug 25, 2022 | 26.40 | 26.49 | 26.40 | 26.49 | 1,397 | +0.19(+0.71%) |
Aug 24, 2022 | 26.33 | 26.33 | 26.31 | 26.31 | 1,347 | -0.07(-0.26%) |
Aug 23, 2022 | 26.44 | 26.44 | 26.33 | 26.37 | 2,417 | -0.17(-0.64%) |
Aug 22, 2022 | 26.56 | 26.56 | 26.51 | 26.54 | 1,226 | -0.15(-0.55%) |
Aug 19, 2022 | 26.73 | 26.73 | 26.67 | 26.69 | 1,366 | -0.27(-1.01%) |
Aug 18, 2022 | 26.96 | 27.07 | 26.96 | 26.96 | 1,478 | -0.10(-0.36%) |
Aug 17, 2022 | 27.05 | 27.11 | 26.98 | 27.06 | 2,702 | -0.08(-0.31%) |
Aug 16, 2022 | 27.00 | 27.24 | 27.00 | 27.15 | 9,416 | +0.00(+0.01%) |
Aug 15, 2022 | 27.08 | 27.14 | 27.08 | 27.14 | 3,821 | -0.10(-0.36%) |
Aug 12, 2022 | 27.16 | 27.24 | 27.16 | 27.24 | 2,579 | +0.10(+0.36%) |
Aug 11, 2022 | 27.27 | 27.31 | 27.15 | 27.15 | 5,152 | -0.06(-0.21%) |
Aug 10, 2022 | 27.22 | 27.22 | 27.17 | 27.20 | 804 | +0.45(+1.69%) |
Aug 09, 2022 | 26.80 | 26.81 | 26.70 | 26.75 | 3,711 | +0.00(+0.02%) |
Aug 08, 2022 | 26.89 | 26.89 | 26.75 | 26.75 | 1,896 | -0.02(-0.08%) |
Aug 05, 2022 | 26.67 | 26.77 | 26.65 | 26.77 | 3,175 | -0.12(-0.45%) |
Aug 04, 2022 | 26.90 | 26.92 | 26.89 | 26.89 | 942 | +0.05(+0.18%) |
Aug 03, 2022 | 26.76 | 26.84 | 26.76 | 26.84 | 6,474 | -0.04(-0.15%) |
Aug 02, 2022 | 27.07 | 27.07 | 26.88 | 26.88 | 4,286 | -0.25(-0.94%) |
Aug 01, 2022 | 27.13 | 27.14 | 27.12 | 27.14 | 849 | +0.04(+0.15%) |
Jul 29, 2022 | 26.95 | 27.10 | 26.95 | 27.10 | 987 | +0.13(+0.49%) |
Jul 28, 2022 | 26.78 | 26.96 | 26.78 | 26.96 | 7,631 | +0.12(+0.45%) |
Jul 27, 2022 | 26.59 | 26.84 | 26.58 | 26.84 | 1,845 | +0.35(+1.33%) |
Jul 26, 2022 | 26.51 | 26.59 | 26.47 | 26.49 | 6,300 | -0.18(-0.68%) |
Jul 25, 2022 | 26.68 | 26.68 | 26.61 | 26.67 | 1,533 | +0.18(+0.70%) |
Jul 22, 2022 | 26.62 | 26.67 | 26.44 | 26.49 | 7,505 | +0.04(+0.16%) |
Jul 21, 2022 | 26.32 | 26.44 | 26.32 | 26.44 | 4,211 | +0.13(+0.51%) |
Jul 20, 2022 | 26.44 | 26.44 | 26.28 | 26.31 | 2,603 | -0.15(-0.58%) |
Jul 19, 2022 | 26.51 | 26.51 | 26.47 | 26.47 | 2,008 | +0.32(+1.22%) |
Jul 18, 2022 | 26.31 | 26.36 | 26.09 | 26.15 | 2,068 | +0.08(+0.31%) |
Jul 15, 2022 | 26.09 | 26.09 | 26.07 | 26.07 | 16,880 | +0.21(+0.80%) |
Jul 14, 2022 | 25.71 | 25.88 | 25.71 | 25.86 | 2,195 | -0.32(-1.21%) |
Jul 13, 2022 | 26.07 | 26.26 | 26.07 | 26.18 | 6,044 | +0.01(+0.05%) |
Jul 12, 2022 | 26.17 | 26.33 | 26.16 | 26.16 | 5,957 | +0.04(+0.17%) |
Jul 11, 2022 | 26.20 | 26.20 | 26.12 | 26.12 | 1,060 | -0.28(-1.05%) |
Jul 08, 2022 | 26.43 | 26.44 | 26.35 | 26.40 | 3,455 | +0.05(+0.17%) |
Jul 07, 2022 | 26.34 | 26.36 | 26.32 | 26.35 | 2,277 | +0.21(+0.82%) |
Jul 06, 2022 | 26.09 | 26.18 | 26.06 | 26.14 | 3,592 | -0.04(-0.14%) |
Jul 05, 2022 | 26.00 | 26.18 | 25.89 | 26.18 | 3,031 | -0.30(-1.13%) |
Jul 01, 2022 | 26.23 | 26.48 | 26.23 | 26.48 | 7,475 | +0.11(+0.42%) |
Jun 30, 2022 | 26.21 | 26.43 | 26.21 | 26.37 | 22,931 | -0.10(-0.39%) |
Jun 29, 2022 | 26.50 | 26.52 | 26.43 | 26.47 | 2,704 | -0.02(-0.09%) |
Jun 28, 2022 | 26.70 | 26.70 | 26.49 | 26.49 | 2,698 | -0.05(-0.21%) |
Jun 27, 2022 | 26.62 | 26.65 | 26.55 | 26.55 | 1,017 | -0.06(-0.24%) |
Jun 24, 2022 | 26.52 | 26.61 | 26.51 | 26.61 | 5,069 | +0.45(+1.70%) |
Jun 23, 2022 | 26.13 | 26.17 | 26.04 | 26.17 | 4,238 | +0.08(+0.30%) |
Jun 22, 2022 | 26.02 | 26.19 | 26.01 | 26.09 | 17,381 | -0.02(-0.08%) |
Jun 21, 2022 | 26.20 | 26.25 | 26.08 | 26.11 | 2,637 | +0.12(+0.47%) |
Jun 17, 2022 | 26.03 | 26.07 | 25.91 | 25.99 | 43,075 | -0.07(-0.26%) |
Jun 16, 2022 | 25.98 | 26.13 | 25.96 | 26.06 | 3,369 | -0.18(-0.70%) |
Jun 15, 2022 | 26.10 | 26.31 | 25.90 | 26.24 | 13,025 | +0.29(+1.11%) |
Jun 14, 2022 | 26.09 | 26.13 | 25.90 | 25.95 | 8,011 | -0.21(-0.78%) |
Jun 13, 2022 | 26.28 | 26.37 | 26.16 | 26.16 | 19,586 | -0.45(-1.69%) |
Jun 10, 2022 | 26.55 | 26.63 | 26.54 | 26.61 | 13,352 | -0.31(-1.16%) |
Jun 09, 2022 | 27.21 | 27.21 | 26.92 | 26.92 | 10,008 | -0.35(-1.29%) |
Jun 08, 2022 | 27.36 | 27.36 | 27.27 | 27.27 | 1,113 | -0.36(-1.31%) |
Jun 07, 2022 | 27.40 | 27.64 | 27.40 | 27.63 | 2,851 | -0.01(-0.04%) |
Jun 06, 2022 | 27.82 | 27.82 | 27.64 | 27.64 | 3,058 | +0.06(+0.22%) |
Jun 03, 2022 | 27.61 | 27.66 | 27.57 | 27.58 | 4,385 | -0.34(-1.21%) |
Jun 02, 2022 | 27.69 | 27.93 | 27.69 | 27.92 | 4,147 | +0.29(+1.06%) |