Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 24.83 | 24.83 | 24.46 | 24.46 | 121,611 | -0.26(-1.05%) |
Aug 30, 2022 | 25.06 | 25.10 | 24.63 | 24.72 | 200,332 | -0.29(-1.15%) |
Aug 29, 2022 | 25.01 | 25.28 | 24.99 | 25.00 | 308,387 | -0.21(-0.84%) |
Aug 26, 2022 | 26.10 | 26.11 | 25.22 | 25.22 | 324,145 | -0.81(-3.10%) |
Aug 25, 2022 | 25.71 | 26.06 | 25.71 | 26.02 | 571,725 | +0.42(+1.64%) |
Aug 24, 2022 | 25.61 | 25.70 | 25.43 | 25.60 | 233,461 | -0.01(-0.03%) |
Aug 23, 2022 | 25.56 | 25.87 | 25.56 | 25.61 | 200,565 | +0.11(+0.41%) |
Aug 22, 2022 | 25.85 | 25.90 | 25.48 | 25.50 | 562,008 | -0.67(-2.57%) |
Aug 19, 2022 | 26.42 | 26.43 | 26.08 | 26.18 | 93,690 | -0.42(-1.59%) |
Aug 18, 2022 | 26.44 | 26.65 | 26.37 | 26.60 | 197,039 | +0.23(+0.87%) |
Aug 17, 2022 | 26.41 | 26.54 | 26.21 | 26.37 | 229,029 | -0.31(-1.15%) |
Aug 16, 2022 | 26.31 | 26.83 | 26.31 | 26.68 | 415,167 | +0.27(+1.02%) |
Aug 15, 2022 | 26.24 | 26.42 | 26.18 | 26.41 | 234,280 | +0.00(+0.00%) |
Aug 12, 2022 | 26.13 | 26.44 | 26.08 | 26.41 | 161,746 | +0.38(+1.47%) |
Aug 11, 2022 | 25.95 | 26.23 | 25.92 | 26.03 | 137,845 | +0.29(+1.13%) |
Aug 10, 2022 | 25.52 | 25.80 | 25.52 | 25.73 | 307,935 | +0.70(+2.80%) |
Aug 09, 2022 | 25.34 | 25.35 | 24.95 | 25.03 | 142,293 | -0.34(-1.33%) |
Aug 08, 2022 | 25.44 | 25.60 | 25.31 | 25.37 | 146,243 | +0.21(+0.83%) |
Aug 05, 2022 | 24.93 | 25.27 | 24.93 | 25.16 | 119,981 | -0.03(-0.10%) |
Aug 04, 2022 | 25.30 | 25.35 | 25.16 | 25.19 | 135,497 | -0.12(-0.49%) |
Aug 03, 2022 | 25.34 | 25.43 | 25.10 | 25.31 | 216,504 | +0.18(+0.73%) |
Aug 02, 2022 | 25.45 | 25.45 | 25.10 | 25.13 | 205,559 | -0.43(-1.69%) |
Aug 01, 2022 | 25.34 | 25.67 | 25.16 | 25.56 | 304,217 | +0.05(+0.19%) |
Jul 29, 2022 | 25.25 | 25.56 | 25.16 | 25.51 | 256,044 | +0.39(+1.57%) |
Jul 28, 2022 | 24.99 | 25.18 | 24.68 | 25.12 | 203,244 | +0.20(+0.81%) |
Jul 27, 2022 | 24.55 | 25.00 | 24.42 | 24.92 | 186,774 | +0.52(+2.13%) |
Jul 26, 2022 | 24.49 | 24.61 | 24.30 | 24.40 | 112,678 | -0.30(-1.21%) |
Jul 25, 2022 | 24.65 | 24.74 | 24.49 | 24.70 | 228,612 | +0.16(+0.67%) |
Jul 22, 2022 | 24.71 | 24.84 | 24.37 | 24.53 | 187,688 | -0.18(-0.74%) |
Jul 21, 2022 | 24.51 | 24.72 | 24.24 | 24.72 | 137,537 | +0.17(+0.71%) |
Jul 20, 2022 | 24.25 | 24.60 | 24.19 | 24.54 | 216,569 | +0.21(+0.87%) |
Jul 19, 2022 | 23.84 | 24.34 | 23.83 | 24.33 | 210,949 | +0.84(+3.56%) |
Jul 18, 2022 | 23.72 | 23.81 | 23.43 | 23.50 | 334,995 | +0.01(+0.04%) |
Jul 15, 2022 | 23.31 | 23.49 | 23.05 | 23.49 | 152,765 | +0.47(+2.05%) |
Jul 14, 2022 | 22.89 | 23.06 | 22.69 | 23.01 | 200,614 | -0.29(-1.24%) |
Jul 13, 2022 | 23.00 | 23.38 | 22.93 | 23.30 | 292,907 | -0.03(-0.12%) |
Jul 12, 2022 | 23.23 | 23.66 | 23.21 | 23.33 | 414,685 | +0.02(+0.08%) |
Jul 11, 2022 | 23.26 | 23.47 | 23.25 | 23.31 | 106,507 | -0.12(-0.53%) |
Jul 08, 2022 | 23.53 | 23.62 | 23.32 | 23.44 | 108,971 | -0.15(-0.65%) |
Jul 07, 2022 | 23.36 | 23.61 | 23.31 | 23.59 | 291,452 | +0.49(+2.12%) |
Jul 06, 2022 | 23.26 | 23.36 | 22.78 | 23.10 | 393,970 | -0.16(-0.70%) |
Jul 05, 2022 | 22.80 | 23.27 | 22.59 | 23.26 | 116,394 | +0.06(+0.25%) |
Jul 01, 2022 | 22.92 | 23.28 | 22.72 | 23.21 | 97,912 | +0.25(+1.09%) |
Jun 30, 2022 | 22.82 | 23.20 | 22.58 | 22.96 | 136,536 | -0.11(-0.46%) |
Jun 29, 2022 | 23.42 | 23.43 | 22.95 | 23.06 | 148,299 | -0.32(-1.36%) |
Jun 28, 2022 | 23.77 | 24.04 | 23.37 | 23.38 | 348,030 | -0.31(-1.30%) |
Jun 27, 2022 | 23.78 | 23.89 | 23.55 | 23.69 | 86,461 | +0.00(+0.00%) |
Jun 24, 2022 | 22.93 | 23.69 | 22.93 | 23.69 | 245,885 | +0.93(+4.08%) |
Jun 23, 2022 | 22.79 | 22.86 | 22.48 | 22.76 | 141,774 | +0.03(+0.13%) |
Jun 22, 2022 | 22.52 | 22.85 | 22.45 | 22.73 | 108,247 | -0.14(-0.63%) |
Jun 21, 2022 | 22.94 | 23.07 | 22.81 | 22.87 | 191,956 | +0.27(+1.18%) |
Jun 17, 2022 | 22.55 | 22.84 | 22.36 | 22.61 | 258,248 | +0.05(+0.21%) |
Jun 16, 2022 | 23.17 | 23.20 | 22.38 | 22.56 | 258,803 | -1.18(-4.99%) |
Jun 15, 2022 | 23.84 | 24.02 | 23.45 | 23.74 | 278,228 | +0.15(+0.65%) |
Jun 14, 2022 | 23.64 | 23.84 | 23.39 | 23.59 | 193,383 | +0.07(+0.28%) |
Jun 13, 2022 | 23.89 | 24.01 | 23.42 | 23.52 | 778,840 | -1.06(-4.31%) |
Jun 10, 2022 | 24.98 | 25.04 | 24.52 | 24.58 | 275,518 | -0.80(-3.16%) |
Jun 09, 2022 | 25.70 | 25.80 | 25.36 | 25.39 | 75,587 | -0.44(-1.70%) |
Jun 08, 2022 | 26.23 | 26.23 | 25.73 | 25.83 | 160,295 | -0.52(-1.96%) |
Jun 07, 2022 | 25.80 | 26.34 | 25.73 | 26.34 | 133,004 | +0.26(+0.99%) |
Jun 06, 2022 | 26.01 | 26.19 | 25.91 | 26.08 | 299,264 | +0.28(+1.07%) |
Jun 03, 2022 | 25.86 | 25.92 | 25.73 | 25.81 | 150,863 | -0.28(-1.06%) |
Jun 02, 2022 | 25.62 | 26.08 | 25.62 | 26.08 | 354,316 | +0.47(+1.83%) |