Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 25.14 | 25.39 | 24.99 | 24.99 | 368,279 | -0.32(-1.27%) |
Aug 30, 2022 | 25.89 | 25.89 | 25.22 | 25.32 | 513,849 | -0.45(-1.74%) |
Aug 29, 2022 | 25.95 | 26.08 | 25.67 | 25.76 | 385,444 | -0.34(-1.31%) |
Aug 26, 2022 | 26.38 | 26.43 | 25.95 | 26.11 | 142,109 | -0.27(-1.03%) |
Aug 25, 2022 | 25.91 | 26.40 | 25.87 | 26.38 | 230,200 | +0.39(+1.50%) |
Aug 24, 2022 | 26.24 | 26.24 | 25.90 | 25.99 | 278,469 | -0.23(-0.89%) |
Aug 23, 2022 | 26.12 | 26.35 | 26.03 | 26.22 | 238,827 | +0.02(+0.07%) |
Aug 22, 2022 | 26.20 | 26.32 | 26.11 | 26.20 | 139,454 | -0.22(-0.85%) |
Aug 19, 2022 | 26.37 | 26.59 | 26.24 | 26.43 | 278,779 | -0.01(-0.04%) |
Aug 18, 2022 | 26.37 | 26.52 | 26.37 | 26.44 | 178,529 | +0.04(+0.15%) |
Aug 17, 2022 | 26.81 | 26.81 | 26.37 | 26.40 | 176,792 | -0.43(-1.60%) |
Aug 16, 2022 | 26.63 | 26.88 | 26.57 | 26.83 | 225,015 | +0.26(+0.99%) |
Aug 15, 2022 | 26.65 | 26.65 | 26.36 | 26.56 | 160,464 | -0.16(-0.58%) |
Aug 12, 2022 | 26.50 | 26.74 | 26.45 | 26.72 | 427,146 | +0.45(+1.70%) |
Aug 11, 2022 | 26.29 | 26.51 | 26.27 | 26.27 | 192,185 | +0.00(+0.00%) |
Aug 10, 2022 | 26.15 | 26.40 | 26.13 | 26.27 | 138,144 | +0.28(+1.08%) |
Aug 09, 2022 | 26.14 | 26.22 | 25.90 | 25.99 | 186,242 | -0.16(-0.59%) |
Aug 08, 2022 | 26.10 | 26.51 | 26.10 | 26.15 | 264,239 | +0.12(+0.45%) |
Aug 05, 2022 | 26.06 | 26.26 | 25.95 | 26.03 | 188,645 | -0.26(-1.00%) |
Aug 04, 2022 | 26.20 | 26.58 | 26.19 | 26.29 | 247,365 | +0.05(+0.19%) |
Aug 03, 2022 | 25.97 | 26.34 | 25.85 | 26.24 | 172,390 | +0.25(+0.97%) |
Aug 02, 2022 | 26.10 | 26.13 | 25.67 | 25.99 | 228,240 | -0.14(-0.52%) |
Aug 01, 2022 | 26.17 | 26.36 | 26.13 | 26.13 | 84,565 | -0.13(-0.48%) |
Jul 29, 2022 | 26.12 | 26.38 | 25.93 | 26.25 | 269,805 | +0.07(+0.26%) |
Jul 28, 2022 | 26.14 | 26.41 | 26.07 | 26.18 | 233,879 | -0.08(-0.30%) |
Jul 27, 2022 | 26.00 | 26.36 | 26.00 | 26.26 | 291,374 | +0.40(+1.54%) |
Jul 26, 2022 | 26.15 | 26.19 | 25.85 | 25.86 | 225,750 | -0.39(-1.48%) |
Jul 25, 2022 | 26.30 | 26.32 | 25.87 | 26.25 | 392,513 | +0.09(+0.33%) |
Jul 22, 2022 | 26.08 | 26.30 | 25.94 | 26.17 | 386,514 | +0.16(+0.60%) |
Jul 21, 2022 | 26.09 | 26.15 | 25.90 | 26.01 | 195,401 | -0.14(-0.52%) |
Jul 20, 2022 | 26.14 | 26.36 | 25.93 | 26.15 | 290,720 | -0.06(-0.22%) |
Jul 19, 2022 | 26.15 | 26.39 | 26.01 | 26.20 | 236,028 | +0.30(+1.16%) |
Jul 18, 2022 | 25.97 | 26.24 | 25.80 | 25.90 | 437,417 | +0.02(+0.08%) |
Jul 15, 2022 | 25.12 | 26.11 | 25.10 | 25.88 | 563,491 | +0.79(+3.13%) |
Jul 14, 2022 | 25.26 | 25.37 | 25.04 | 25.10 | 432,100 | -0.52(-2.01%) |
Jul 13, 2022 | 25.56 | 25.64 | 25.30 | 25.61 | 500,243 | -0.09(-0.34%) |
Jul 12, 2022 | 25.73 | 26.14 | 25.56 | 25.70 | 324,564 | -0.11(-0.41%) |
Jul 11, 2022 | 26.55 | 26.77 | 25.17 | 25.81 | 1,147,073 | -1.24(-4.58%) |
Jul 08, 2022 | 27.11 | 27.36 | 26.90 | 27.04 | 377,064 | -0.12(-0.43%) |
Jul 07, 2022 | 27.42 | 27.60 | 27.06 | 27.16 | 379,763 | -0.28(-1.02%) |
Jul 06, 2022 | 27.82 | 27.97 | 27.21 | 27.44 | 739,153 | -0.92(-3.24%) |
Jul 05, 2022 | 28.26 | 28.49 | 27.96 | 28.36 | 490,641 | -0.49(-1.71%) |
Jul 01, 2022 | 28.34 | 28.97 | 28.34 | 28.85 | 88,361 | +0.35(+1.22%) |
Jun 30, 2022 | 28.52 | 28.68 | 28.44 | 28.51 | 202,257 | -0.24(-0.84%) |
Jun 29, 2022 | 28.49 | 28.84 | 28.44 | 28.75 | 425,497 | +0.24(+0.85%) |
Jun 28, 2022 | 28.53 | 28.70 | 28.36 | 28.51 | 581,474 | -0.04(-0.14%) |
Jun 27, 2022 | 28.77 | 28.77 | 28.53 | 28.54 | 250,446 | -0.15(-0.51%) |
Jun 24, 2022 | 28.10 | 28.75 | 27.97 | 28.69 | 756,142 | +0.59(+2.10%) |
Jun 23, 2022 | 27.66 | 28.15 | 27.59 | 28.10 | 1,734,902 | +0.40(+1.43%) |
Jun 22, 2022 | 27.38 | 27.84 | 27.38 | 27.70 | 578,006 | +0.06(+0.21%) |
Jun 21, 2022 | 27.88 | 27.98 | 27.62 | 27.64 | 566,897 | +1.88(+7.29%) |
Jun 17, 2022 | 25.51 | 25.90 | 25.47 | 25.77 | 478,237 | +0.25(+0.99%) |
Jun 16, 2022 | 25.42 | 25.55 | 25.19 | 25.52 | 631,739 | -0.20(-0.79%) |
Jun 15, 2022 | 25.75 | 25.88 | 25.36 | 25.72 | 874,590 | +0.26(+1.03%) |
Jun 14, 2022 | 25.81 | 26.00 | 25.31 | 25.46 | 832,151 | -0.44(-1.69%) |
Jun 13, 2022 | 26.35 | 26.35 | 25.73 | 25.89 | 470,833 | -0.75(-2.82%) |
Jun 10, 2022 | 26.50 | 26.81 | 26.28 | 26.65 | 350,232 | -0.13(-0.47%) |
Jun 09, 2022 | 27.01 | 27.09 | 26.76 | 26.77 | 247,686 | -0.26(-0.96%) |
Jun 08, 2022 | 27.48 | 27.48 | 26.93 | 27.03 | 295,368 | -0.47(-1.72%) |
Jun 07, 2022 | 27.02 | 27.51 | 26.89 | 27.50 | 320,055 | +0.28(+1.03%) |
Jun 06, 2022 | 27.39 | 27.52 | 27.17 | 27.23 | 250,297 | -0.13(-0.49%) |
Jun 03, 2022 | 27.39 | 27.54 | 27.32 | 27.36 | 189,957 | -0.01(-0.04%) |
Jun 02, 2022 | 27.27 | 27.51 | 27.27 | 27.37 | 204,906 | +0.14(+0.53%) |