Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 23.32 | 23.32 | 23.08 | 23.08 | 2,010 | -0.07(-0.29%) |
Aug 30, 2022 | 23.43 | 23.55 | 23.14 | 23.14 | 10,529 | -0.17(-0.71%) |
Aug 29, 2022 | 23.41 | 23.46 | 23.31 | 23.31 | 1,511 | +0.02(+0.08%) |
Aug 26, 2022 | 23.73 | 23.73 | 23.18 | 23.29 | 1,317 | -0.44(-1.84%) |
Aug 25, 2022 | 23.67 | 23.73 | 23.62 | 23.73 | 2,300 | +0.17(+0.70%) |
Aug 24, 2022 | 23.62 | 23.64 | 23.46 | 23.56 | 819 | -0.07(-0.29%) |
Aug 23, 2022 | 23.62 | 23.63 | 23.62 | 23.63 | 230 | +0.02(+0.07%) |
Aug 22, 2022 | 23.72 | 23.72 | 23.61 | 23.61 | 999 | -0.26(-1.09%) |
Aug 19, 2022 | 24.37 | 24.37 | 23.80 | 23.87 | 3,084 | -0.37(-1.54%) |
Aug 18, 2022 | 24.20 | 24.24 | 24.20 | 24.24 | 344 | -0.16(-0.65%) |
Aug 17, 2022 | 24.20 | 24.60 | 24.20 | 24.40 | 647 | +0.09(+0.38%) |
Aug 16, 2022 | 24.47 | 24.47 | 24.23 | 24.31 | 91,766 | -0.03(-0.12%) |
Aug 15, 2022 | 24.52 | 24.60 | 24.34 | 24.34 | 1,756 | -0.32(-1.32%) |
Aug 12, 2022 | 24.61 | 24.66 | 24.43 | 24.66 | 9,709 | +0.30(+1.23%) |
Aug 11, 2022 | 24.78 | 24.78 | 24.30 | 24.36 | 5,000 | +0.08(+0.35%) |
Aug 10, 2022 | 24.48 | 24.50 | 23.96 | 24.28 | 4,963 | +0.34(+1.42%) |
Aug 09, 2022 | 24.17 | 24.17 | 23.83 | 23.94 | 10,649 | -0.22(-0.91%) |
Aug 08, 2022 | 24.32 | 24.36 | 24.16 | 24.16 | 4,428 | +0.10(+0.43%) |
Aug 05, 2022 | 24.07 | 24.07 | 24.06 | 24.06 | 557 | -0.15(-0.61%) |
Aug 04, 2022 | 24.15 | 24.20 | 24.08 | 24.20 | 1,505 | +0.07(+0.29%) |
Aug 03, 2022 | 23.91 | 24.20 | 23.91 | 24.13 | 1,289 | +0.00(+0.02%) |
Aug 02, 2022 | 24.11 | 24.41 | 24.11 | 24.13 | 1,704 | -0.13(-0.55%) |
Aug 01, 2022 | 24.09 | 24.46 | 24.04 | 24.26 | 13,376 | +0.27(+1.14%) |
Jul 29, 2022 | 24.03 | 24.04 | 23.96 | 23.99 | 487 | +0.02(+0.10%) |
Jul 28, 2022 | 23.78 | 23.98 | 23.78 | 23.96 | 45,261 | +0.02(+0.08%) |
Jul 27, 2022 | 23.81 | 23.95 | 23.69 | 23.95 | 1,053 | +0.19(+0.80%) |
Jul 26, 2022 | 23.76 | 23.80 | 23.74 | 23.75 | 8,168 | +0.04(+0.15%) |
Jul 25, 2022 | 23.78 | 23.78 | 23.72 | 23.72 | 575 | +0.12(+0.50%) |
Jul 22, 2022 | 23.92 | 23.92 | 23.25 | 23.60 | 3,441 | -0.05(-0.23%) |
Jul 21, 2022 | 23.51 | 23.73 | 23.20 | 23.65 | 1,868 | +0.19(+0.83%) |
Jul 20, 2022 | 23.74 | 23.74 | 23.46 | 23.46 | 1,255 | -0.26(-1.10%) |
Jul 19, 2022 | 23.89 | 23.89 | 23.62 | 23.72 | 2,102 | +0.43(+1.84%) |
Jul 18, 2022 | 23.61 | 23.81 | 22.98 | 23.29 | 3,733 | +0.05(+0.22%) |
Jul 15, 2022 | 23.58 | 23.58 | 23.24 | 23.24 | 2,197 | +0.24(+1.07%) |
Jul 14, 2022 | 23.15 | 23.42 | 22.89 | 23.00 | 4,336 | -0.59(-2.50%) |
Jul 13, 2022 | 23.38 | 23.59 | 23.38 | 23.59 | 512 | +0.06(+0.26%) |
Jul 12, 2022 | 23.58 | 23.68 | 23.39 | 23.52 | 2,124 | +0.18(+0.78%) |
Jul 11, 2022 | 23.44 | 23.44 | 23.34 | 23.34 | 80,570 | -0.28(-1.17%) |
Jul 08, 2022 | 23.40 | 23.62 | 23.40 | 23.62 | 5,242 | +0.22(+0.95%) |
Jul 07, 2022 | 23.39 | 23.50 | 23.35 | 23.40 | 11,697 | +0.17(+0.73%) |
Jul 06, 2022 | 23.27 | 23.27 | 23.23 | 23.23 | 762 | -0.08(-0.33%) |
Jul 05, 2022 | 23.33 | 23.33 | 23.21 | 23.31 | 33,629 | -0.33(-1.41%) |
Jul 01, 2022 | 23.73 | 23.83 | 23.40 | 23.64 | 10,774 | -0.11(-0.46%) |
Jun 30, 2022 | 23.64 | 23.79 | 23.07 | 23.75 | 32,970 | -0.08(-0.34%) |
Jun 29, 2022 | 23.90 | 23.91 | 23.78 | 23.83 | 1,587 | -0.11(-0.45%) |
Jun 28, 2022 | 24.02 | 24.02 | 23.94 | 23.94 | 1,762 | -0.05(-0.21%) |
Jun 27, 2022 | 24.04 | 24.04 | 23.99 | 23.99 | 397 | +0.12(+0.50%) |
Jun 24, 2022 | 23.46 | 24.07 | 23.46 | 23.87 | 2,605 | +0.30(+1.26%) |
Jun 23, 2022 | 23.64 | 23.67 | 23.25 | 23.57 | 3,282 | -0.03(-0.15%) |
Jun 22, 2022 | 23.80 | 23.80 | 23.61 | 23.61 | 1,448 | +0.00(+0.01%) |
Jun 21, 2022 | 23.82 | 23.82 | 23.60 | 23.60 | 2,064 | -0.33(-1.39%) |
Jun 17, 2022 | 23.92 | 23.94 | 23.92 | 23.94 | 168 | -0.01(-0.05%) |
Jun 16, 2022 | 23.89 | 23.95 | 23.89 | 23.95 | 1,396 | +0.31(+1.33%) |
Jun 15, 2022 | 24.24 | 24.24 | 23.63 | 23.63 | 897 | -0.28(-1.17%) |
Jun 14, 2022 | 24.15 | 24.15 | 23.55 | 23.91 | 12,964 | -0.24(-0.99%) |
Jun 13, 2022 | 24.22 | 24.22 | 24.15 | 24.15 | 7,067 | -0.50(-2.01%) |
Jun 10, 2022 | 24.76 | 24.76 | 24.46 | 24.65 | 4,996 | -0.42(-1.67%) |
Jun 09, 2022 | 25.53 | 25.53 | 24.99 | 25.07 | 4,548 | -0.31(-1.23%) |
Jun 08, 2022 | 25.48 | 25.48 | 25.34 | 25.38 | 3,211 | -0.28(-1.11%) |
Jun 07, 2022 | 25.56 | 25.66 | 25.56 | 25.66 | 2,223 | -0.01(-0.04%) |
Jun 06, 2022 | 25.62 | 25.88 | 25.62 | 25.68 | 7,950 | +0.09(+0.33%) |
Jun 03, 2022 | 26.24 | 26.24 | 25.49 | 25.59 | 6,865 | -0.21(-0.81%) |
Jun 02, 2022 | 25.72 | 25.80 | 25.69 | 25.80 | 1,700 | +0.21(+0.80%) |