Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 25.95 | 26.04 | 25.75 | 25.85 | 78,965 | -0.12(-0.47%) |
Aug 30, 2022 | 26.38 | 26.38 | 25.94 | 25.97 | 96,579 | -0.12(-0.46%) |
Aug 29, 2022 | 26.03 | 26.19 | 25.95 | 26.09 | 71,049 | -0.02(-0.07%) |
Aug 26, 2022 | 26.65 | 26.65 | 26.07 | 26.11 | 108,413 | -0.47(-1.78%) |
Aug 25, 2022 | 26.36 | 26.61 | 26.34 | 26.58 | 83,950 | +0.31(+1.17%) |
Aug 24, 2022 | 26.23 | 26.38 | 26.14 | 26.27 | 108,650 | -0.13(-0.49%) |
Aug 23, 2022 | 26.38 | 26.56 | 26.30 | 26.40 | 110,605 | +0.02(+0.07%) |
Aug 22, 2022 | 26.76 | 26.76 | 26.38 | 26.38 | 156,892 | -0.60(-2.24%) |
Aug 19, 2022 | 27.22 | 27.22 | 26.88 | 26.99 | 250,904 | -0.43(-1.56%) |
Aug 18, 2022 | 27.49 | 27.53 | 27.34 | 27.42 | 82,967 | -0.05(-0.17%) |
Aug 17, 2022 | 27.56 | 27.64 | 27.38 | 27.46 | 266,558 | -0.44(-1.57%) |
Aug 16, 2022 | 27.81 | 27.97 | 27.75 | 27.90 | 135,529 | -0.12(-0.43%) |
Aug 15, 2022 | 28.07 | 28.14 | 28.02 | 28.02 | 77,374 | -0.14(-0.50%) |
Aug 12, 2022 | 28.07 | 28.22 | 28.01 | 28.16 | 40,873 | +0.14(+0.50%) |
Aug 11, 2022 | 28.22 | 28.28 | 27.97 | 28.02 | 35,322 | -0.13(-0.46%) |
Aug 10, 2022 | 27.99 | 28.22 | 27.94 | 28.15 | 216,122 | +0.86(+3.17%) |
Aug 09, 2022 | 27.42 | 27.43 | 27.25 | 27.29 | 106,361 | -0.20(-0.74%) |
Aug 08, 2022 | 27.50 | 27.66 | 27.42 | 27.49 | 447,876 | +0.16(+0.58%) |
Aug 05, 2022 | 27.30 | 27.37 | 27.16 | 27.33 | 131,593 | -0.34(-1.24%) |
Aug 04, 2022 | 27.61 | 27.73 | 27.57 | 27.68 | 58,648 | +0.11(+0.40%) |
Aug 03, 2022 | 27.54 | 27.60 | 27.36 | 27.57 | 141,883 | +0.15(+0.54%) |
Aug 02, 2022 | 27.72 | 27.72 | 27.41 | 27.42 | 150,301 | -0.48(-1.73%) |
Aug 01, 2022 | 27.83 | 28.01 | 27.71 | 27.90 | 347,583 | +0.02(+0.07%) |
Jul 29, 2022 | 27.64 | 27.89 | 27.64 | 27.88 | 431,602 | +0.41(+1.49%) |
Jul 28, 2022 | 27.25 | 27.49 | 27.10 | 27.47 | 306,817 | +0.45(+1.65%) |
Jul 27, 2022 | 26.81 | 27.10 | 26.72 | 27.03 | 113,913 | +0.25(+0.94%) |
Jul 26, 2022 | 26.94 | 26.94 | 26.73 | 26.77 | 138,992 | -0.28(-1.03%) |
Jul 25, 2022 | 27.00 | 27.10 | 26.94 | 27.05 | 56,615 | +0.16(+0.59%) |
Jul 22, 2022 | 26.91 | 27.13 | 26.81 | 26.90 | 435,571 | +0.41(+1.54%) |
Jul 21, 2022 | 26.23 | 26.51 | 26.14 | 26.49 | 230,045 | +0.18(+0.67%) |
Jul 20, 2022 | 26.40 | 26.43 | 26.24 | 26.31 | 253,042 | -0.15(-0.58%) |
Jul 19, 2022 | 26.32 | 26.49 | 26.20 | 26.46 | 163,464 | +0.50(+1.92%) |
Jul 18, 2022 | 26.01 | 26.18 | 25.92 | 25.97 | 79,137 | +0.15(+0.58%) |
Jul 15, 2022 | 25.71 | 25.85 | 25.58 | 25.82 | 117,161 | +0.35(+1.39%) |
Jul 14, 2022 | 25.36 | 25.52 | 25.19 | 25.46 | 91,188 | -0.49(-1.90%) |
Jul 13, 2022 | 25.79 | 26.03 | 25.64 | 25.96 | 212,659 | +0.00(+0.00%) |
Jul 12, 2022 | 25.82 | 26.05 | 25.80 | 25.96 | 654,218 | +0.09(+0.36%) |
Jul 11, 2022 | 25.97 | 25.97 | 25.82 | 25.86 | 113,167 | -0.33(-1.24%) |
Jul 08, 2022 | 26.14 | 26.24 | 26.03 | 26.19 | 112,420 | -0.01(-0.04%) |
Jul 07, 2022 | 26.14 | 26.26 | 26.02 | 26.20 | 287,609 | +0.31(+1.18%) |
Jul 06, 2022 | 25.85 | 25.98 | 25.79 | 25.89 | 204,432 | +0.17(+0.65%) |
Jul 05, 2022 | 25.60 | 25.74 | 25.45 | 25.72 | 283,806 | -0.53(-2.02%) |
Jul 01, 2022 | 25.95 | 26.25 | 25.83 | 26.25 | 192,329 | +0.02(+0.07%) |
Jun 30, 2022 | 25.98 | 26.25 | 25.85 | 26.24 | 338,507 | -0.21(-0.81%) |
Jun 29, 2022 | 26.76 | 26.76 | 26.23 | 26.45 | 167,881 | -0.29(-1.08%) |
Jun 28, 2022 | 27.08 | 27.14 | 26.73 | 26.74 | 821,358 | +0.04(+0.14%) |
Jun 27, 2022 | 26.80 | 26.89 | 26.69 | 26.70 | 153,742 | -0.09(-0.35%) |
Jun 24, 2022 | 26.61 | 26.83 | 26.48 | 26.79 | 461,161 | +0.45(+1.69%) |
Jun 23, 2022 | 26.27 | 26.35 | 26.11 | 26.35 | 89,512 | +0.07(+0.25%) |
Jun 22, 2022 | 26.20 | 26.51 | 26.08 | 26.28 | 238,939 | -0.10(-0.39%) |
Jun 21, 2022 | 26.38 | 26.47 | 26.34 | 26.38 | 126,959 | +0.28(+1.07%) |
Jun 17, 2022 | 26.13 | 26.28 | 25.99 | 26.10 | 702,402 | +0.05(+0.18%) |
Jun 16, 2022 | 26.10 | 26.16 | 25.86 | 26.06 | 164,639 | -0.38(-1.43%) |
Jun 15, 2022 | 26.16 | 26.55 | 26.01 | 26.44 | 163,069 | +0.31(+1.20%) |
Jun 14, 2022 | 26.27 | 26.27 | 25.91 | 26.12 | 219,136 | -0.37(-1.39%) |
Jun 13, 2022 | 26.90 | 26.90 | 26.44 | 26.49 | 156,458 | -0.91(-3.32%) |
Jun 10, 2022 | 27.58 | 27.58 | 27.33 | 27.40 | 523,000 | -0.52(-1.85%) |
Jun 09, 2022 | 28.27 | 28.30 | 27.90 | 27.92 | 194,817 | -0.47(-1.65%) |
Jun 08, 2022 | 28.52 | 28.62 | 28.36 | 28.39 | 409,733 | -0.42(-1.47%) |
Jun 07, 2022 | 28.58 | 28.85 | 28.47 | 28.81 | 99,070 | +0.03(+0.10%) |
Jun 06, 2022 | 28.93 | 28.98 | 28.74 | 28.78 | 55,243 | +0.06(+0.22%) |
Jun 03, 2022 | 28.88 | 28.94 | 28.72 | 28.72 | 79,881 | -0.43(-1.48%) |
Jun 02, 2022 | 28.92 | 29.16 | 28.77 | 29.15 | 237,429 | +0.30(+1.05%) |