Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 25.76 | 25.76 | 25.51 | 25.60 | 34,008 | -0.17(-0.66%) |
Aug 30, 2022 | 26.14 | 26.14 | 25.75 | 25.77 | 66,407 | -0.22(-0.84%) |
Aug 29, 2022 | 25.80 | 26.05 | 25.77 | 25.99 | 80,909 | +0.08(+0.30%) |
Aug 26, 2022 | 26.35 | 26.35 | 25.86 | 25.91 | 58,356 | -0.38(-1.45%) |
Aug 25, 2022 | 26.24 | 26.35 | 26.23 | 26.29 | 30,805 | +0.16(+0.61%) |
Aug 24, 2022 | 26.24 | 26.25 | 26.09 | 26.13 | 64,142 | -0.17(-0.64%) |
Aug 23, 2022 | 26.40 | 26.41 | 26.21 | 26.30 | 55,099 | -0.11(-0.43%) |
Aug 22, 2022 | 26.45 | 26.49 | 26.33 | 26.41 | 54,125 | -0.07(-0.26%) |
Aug 19, 2022 | 26.55 | 26.55 | 26.45 | 26.48 | 46,232 | -0.12(-0.45%) |
Aug 18, 2022 | 26.60 | 26.62 | 26.47 | 26.60 | 34,032 | +0.08(+0.30%) |
Aug 17, 2022 | 26.47 | 26.56 | 26.36 | 26.52 | 36,086 | -0.12(-0.45%) |
Aug 16, 2022 | 26.39 | 26.65 | 26.39 | 26.64 | 30,348 | +0.11(+0.41%) |
Aug 15, 2022 | 26.47 | 26.54 | 26.28 | 26.53 | 163,370 | +0.05(+0.19%) |
Aug 12, 2022 | 26.23 | 26.63 | 26.23 | 26.48 | 36,418 | +0.14(+0.53%) |
Aug 11, 2022 | 26.39 | 26.41 | 26.29 | 26.34 | 38,363 | -0.02(-0.08%) |
Aug 10, 2022 | 26.44 | 26.44 | 26.28 | 26.36 | 22,936 | +0.27(+1.04%) |
Aug 09, 2022 | 26.04 | 26.18 | 26.04 | 26.09 | 35,344 | -0.01(-0.04%) |
Aug 08, 2022 | 26.05 | 26.28 | 26.04 | 26.10 | 55,459 | +0.05(+0.19%) |
Aug 05, 2022 | 25.78 | 26.16 | 25.72 | 26.05 | 22,731 | +0.12(+0.46%) |
Aug 04, 2022 | 26.06 | 26.07 | 25.93 | 25.93 | 31,509 | -0.10(-0.39%) |
Aug 03, 2022 | 25.90 | 26.12 | 25.90 | 26.03 | 14,125 | +0.14(+0.54%) |
Aug 02, 2022 | 26.00 | 26.16 | 25.89 | 25.89 | 27,739 | -0.12(-0.46%) |
Aug 01, 2022 | 26.15 | 26.16 | 26.01 | 26.01 | 36,666 | -0.15(-0.57%) |
Jul 29, 2022 | 26.12 | 26.16 | 25.99 | 26.16 | 119,625 | +0.09(+0.35%) |
Jul 28, 2022 | 26.03 | 26.11 | 25.80 | 26.07 | 42,585 | +0.03(+0.12%) |
Jul 27, 2022 | 25.89 | 26.04 | 25.77 | 26.04 | 36,830 | +0.32(+1.24%) |
Jul 26, 2022 | 25.81 | 25.81 | 25.72 | 25.72 | 13,274 | -0.04(-0.16%) |
Jul 25, 2022 | 25.72 | 25.85 | 25.72 | 25.76 | 33,192 | +0.21(+0.82%) |
Jul 22, 2022 | 25.84 | 25.84 | 25.51 | 25.55 | 42,640 | -0.09(-0.35%) |
Jul 21, 2022 | 25.54 | 25.68 | 25.52 | 25.64 | 54,677 | -0.03(-0.10%) |
Jul 20, 2022 | 25.68 | 25.78 | 25.60 | 25.67 | 59,802 | -0.25(-0.98%) |
Jul 19, 2022 | 25.78 | 25.92 | 25.50 | 25.92 | 83,927 | +0.53(+2.09%) |
Jul 18, 2022 | 25.66 | 25.66 | 25.39 | 25.39 | 41,241 | -0.09(-0.35%) |
Jul 15, 2022 | 25.31 | 25.51 | 25.24 | 25.48 | 133,767 | +0.31(+1.23%) |
Jul 14, 2022 | 25.25 | 25.29 | 25.05 | 25.17 | 32,996 | -0.41(-1.60%) |
Jul 13, 2022 | 25.41 | 25.62 | 25.41 | 25.58 | 42,093 | -0.14(-0.54%) |
Jul 12, 2022 | 25.67 | 25.83 | 25.67 | 25.72 | 56,662 | +0.05(+0.19%) |
Jul 11, 2022 | 25.47 | 25.71 | 25.47 | 25.67 | 32,985 | -0.05(-0.18%) |
Jul 08, 2022 | 25.46 | 25.81 | 25.46 | 25.72 | 34,738 | +0.06(+0.23%) |
Jul 07, 2022 | 25.66 | 25.71 | 25.60 | 25.66 | 21,364 | +0.20(+0.80%) |
Jul 06, 2022 | 25.39 | 25.54 | 25.33 | 25.45 | 69,396 | -0.09(-0.33%) |
Jul 05, 2022 | 25.52 | 25.54 | 25.31 | 25.54 | 52,712 | -0.29(-1.12%) |
Jul 01, 2022 | 25.61 | 25.85 | 25.57 | 25.83 | 17,866 | +0.20(+0.77%) |
Jun 30, 2022 | 25.56 | 25.66 | 25.43 | 25.63 | 13,596 | -0.27(-1.04%) |
Jun 29, 2022 | 25.96 | 26.02 | 25.90 | 25.90 | 32,803 | +0.03(+0.12%) |
Jun 28, 2022 | 26.04 | 26.19 | 25.87 | 25.87 | 54,520 | +0.05(+0.19%) |
Jun 27, 2022 | 25.90 | 26.00 | 25.78 | 25.82 | 121,204 | -0.06(-0.22%) |
Jun 24, 2022 | 25.65 | 25.90 | 25.64 | 25.88 | 8,561 | +0.42(+1.64%) |
Jun 23, 2022 | 25.64 | 25.64 | 25.36 | 25.46 | 34,500 | -0.12(-0.48%) |
Jun 22, 2022 | 25.44 | 25.75 | 25.41 | 25.58 | 39,615 | -0.20(-0.76%) |
Jun 21, 2022 | 25.80 | 25.91 | 25.64 | 25.78 | 86,490 | +0.21(+0.82%) |
Jun 17, 2022 | 25.68 | 25.72 | 25.40 | 25.57 | 27,240 | -0.03(-0.11%) |
Jun 16, 2022 | 25.82 | 25.82 | 25.60 | 25.60 | 18,041 | -0.63(-2.41%) |
Jun 15, 2022 | 25.93 | 26.31 | 25.93 | 26.23 | 16,688 | +0.35(+1.35%) |
Jun 14, 2022 | 26.09 | 26.09 | 25.74 | 25.88 | 14,930 | -0.16(-0.61%) |
Jun 13, 2022 | 25.94 | 26.20 | 25.80 | 26.04 | 104,129 | -0.47(-1.79%) |
Jun 10, 2022 | 26.53 | 26.57 | 26.34 | 26.51 | 21,945 | -0.23(-0.84%) |
Jun 09, 2022 | 26.81 | 27.02 | 26.74 | 26.74 | 25,411 | -0.29(-1.07%) |
Jun 08, 2022 | 27.20 | 27.20 | 27.02 | 27.03 | 56,299 | -0.29(-1.06%) |
Jun 07, 2022 | 27.21 | 27.38 | 27.10 | 27.32 | 198,221 | +0.17(+0.63%) |
Jun 06, 2022 | 27.32 | 27.32 | 27.07 | 27.15 | 27,821 | +0.08(+0.30%) |
Jun 03, 2022 | 27.12 | 27.14 | 27.00 | 27.07 | 28,882 | -0.18(-0.66%) |
Jun 02, 2022 | 27.14 | 27.25 | 26.89 | 27.25 | 21,427 | -0.36(-1.30%) |