Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 26.35 | 26.56 | 26.22 | 26.53 | 13,045 | +0.03(+0.11%) |
Aug 30, 2022 | 26.62 | 26.62 | 26.50 | 26.50 | 11,716 | -0.50(-1.85%) |
Aug 29, 2022 | 27.22 | 27.26 | 27.00 | 27.00 | 6,881 | -0.02(-0.07%) |
Aug 26, 2022 | 26.86 | 27.11 | 26.85 | 27.02 | 44,146 | -0.06(-0.22%) |
Aug 25, 2022 | 26.97 | 27.10 | 26.93 | 27.08 | 7,298 | +0.17(+0.63%) |
Aug 24, 2022 | 26.80 | 26.93 | 26.80 | 26.91 | 23,445 | +0.00(+0.00%) |
Aug 23, 2022 | 26.83 | 27.01 | 26.65 | 26.91 | 11,460 | +0.45(+1.70%) |
Aug 22, 2022 | 26.04 | 26.59 | 26.04 | 26.46 | 12,195 | +0.22(+0.84%) |
Aug 19, 2022 | 26.08 | 26.43 | 26.08 | 26.24 | 12,121 | -0.20(-0.74%) |
Aug 18, 2022 | 26.16 | 26.44 | 26.16 | 26.44 | 2,873 | +0.36(+1.38%) |
Aug 17, 2022 | 26.01 | 26.07 | 26.00 | 26.07 | 23,739 | +0.11(+0.40%) |
Aug 16, 2022 | 25.76 | 26.13 | 25.76 | 25.97 | 13,802 | +0.08(+0.31%) |
Aug 15, 2022 | 25.68 | 25.91 | 25.64 | 25.89 | 14,772 | -0.30(-1.14%) |
Aug 12, 2022 | 25.86 | 26.19 | 25.86 | 26.19 | 12,750 | +0.67(+2.62%) |
Aug 11, 2022 | 25.92 | 26.29 | 25.52 | 25.52 | 9,664 | -0.22(-0.85%) |
Aug 10, 2022 | 25.73 | 25.84 | 25.73 | 25.74 | 10,604 | -0.01(-0.04%) |
Aug 09, 2022 | 25.71 | 25.85 | 25.68 | 25.75 | 23,535 | +0.13(+0.51%) |
Aug 08, 2022 | 25.61 | 25.64 | 25.49 | 25.62 | 5,184 | +0.10(+0.38%) |
Aug 05, 2022 | 25.09 | 25.60 | 25.09 | 25.52 | 12,856 | +0.37(+1.46%) |
Aug 04, 2022 | 25.16 | 25.31 | 25.16 | 25.16 | 3,509 | -0.16(-0.64%) |
Aug 03, 2022 | 25.60 | 25.60 | 25.30 | 25.32 | 1,789 | -0.40(-1.56%) |
Aug 02, 2022 | 25.58 | 25.88 | 25.58 | 25.72 | 6,238 | -0.20(-0.77%) |
Aug 01, 2022 | 25.77 | 25.94 | 25.69 | 25.92 | 10,530 | -0.04(-0.15%) |
Jul 29, 2022 | 26.08 | 26.08 | 25.71 | 25.96 | 23,944 | +0.06(+0.23%) |
Jul 28, 2022 | 25.96 | 26.07 | 25.81 | 25.90 | 29,104 | -0.28(-1.06%) |
Jul 27, 2022 | 26.02 | 26.18 | 25.95 | 26.18 | 2,963 | -0.01(-0.04%) |
Jul 26, 2022 | 26.25 | 26.25 | 25.99 | 26.19 | 4,036 | +0.25(+0.96%) |
Jul 25, 2022 | 25.54 | 25.95 | 25.54 | 25.94 | 12,721 | +0.55(+2.18%) |
Jul 22, 2022 | 25.58 | 25.58 | 25.34 | 25.39 | 3,937 | -0.11(-0.42%) |
Jul 21, 2022 | 25.56 | 25.72 | 25.45 | 25.50 | 3,604 | -0.47(-1.82%) |
Jul 20, 2022 | 25.61 | 25.97 | 25.58 | 25.97 | 4,370 | +0.36(+1.40%) |
Jul 19, 2022 | 25.69 | 25.77 | 25.61 | 25.61 | 2,546 | -0.08(-0.30%) |
Jul 18, 2022 | 25.57 | 25.69 | 25.49 | 25.69 | 12,369 | +0.36(+1.41%) |
Jul 15, 2022 | 25.16 | 25.33 | 25.09 | 25.33 | 4,006 | +0.03(+0.12%) |
Jul 14, 2022 | 25.16 | 25.30 | 25.12 | 25.30 | 10,045 | -0.10(-0.39%) |
Jul 13, 2022 | 25.38 | 25.47 | 25.38 | 25.40 | 920 | +0.13(+0.50%) |
Jul 12, 2022 | 25.13 | 25.29 | 25.12 | 25.27 | 4,195 | -0.01(-0.04%) |
Jul 11, 2022 | 25.14 | 25.28 | 25.13 | 25.28 | 6,793 | +0.20(+0.79%) |
Jul 08, 2022 | 24.91 | 25.18 | 24.91 | 25.09 | 2,971 | -0.05(-0.19%) |
Jul 07, 2022 | 24.73 | 25.23 | 24.73 | 25.13 | 4,763 | +0.40(+1.63%) |
Jul 06, 2022 | 24.69 | 24.79 | 24.50 | 24.73 | 23,585 | -0.24(-0.96%) |
Jul 05, 2022 | 25.30 | 25.31 | 24.85 | 24.97 | 7,621 | -0.51(-2.00%) |
Jul 01, 2022 | 25.75 | 25.82 | 25.39 | 25.48 | 20,446 | -0.21(-0.82%) |
Jun 30, 2022 | 25.94 | 26.03 | 25.43 | 25.69 | 48,349 | +0.01(+0.04%) |
Jun 29, 2022 | 26.07 | 26.07 | 25.68 | 25.68 | 2,703 | -0.55(-2.10%) |
Jun 28, 2022 | 26.09 | 26.28 | 26.08 | 26.23 | 11,559 | +0.42(+1.63%) |
Jun 27, 2022 | 25.75 | 26.00 | 25.61 | 25.81 | 4,788 | +0.28(+1.10%) |
Jun 24, 2022 | 25.73 | 25.87 | 25.42 | 25.53 | 9,535 | +0.04(+0.16%) |
Jun 23, 2022 | 26.41 | 26.41 | 25.34 | 25.49 | 18,774 | -0.70(-2.67%) |
Jun 22, 2022 | 26.50 | 26.52 | 26.10 | 26.19 | 22,643 | -0.79(-2.93%) |
Jun 21, 2022 | 26.93 | 27.17 | 26.77 | 26.98 | 3,834 | +0.17(+0.63%) |
Jun 17, 2022 | 27.13 | 27.31 | 26.61 | 26.81 | 65,366 | -0.32(-1.18%) |
Jun 16, 2022 | 27.55 | 27.59 | 26.76 | 27.13 | 137,831 | -0.61(-2.19%) |
Jun 15, 2022 | 28.22 | 28.22 | 27.70 | 27.74 | 32,536 | -0.18(-0.65%) |
Jun 14, 2022 | 27.47 | 28.10 | 27.47 | 27.92 | 9,393 | +0.11(+0.40%) |
Jun 13, 2022 | 28.01 | 28.01 | 27.43 | 27.81 | 61,384 | -0.50(-1.77%) |
Jun 10, 2022 | 28.50 | 28.50 | 28.00 | 28.31 | 40,056 | -0.78(-2.68%) |
Jun 09, 2022 | 28.34 | 29.09 | 28.02 | 29.09 | 24,528 | +0.71(+2.50%) |
Jun 08, 2022 | 28.89 | 28.89 | 28.28 | 28.38 | 17,354 | -0.26(-0.91%) |
Jun 07, 2022 | 28.25 | 28.96 | 28.25 | 28.64 | 24,655 | +0.34(+1.20%) |
Jun 06, 2022 | 28.38 | 28.38 | 27.76 | 28.30 | 19,181 | +0.19(+0.68%) |
Jun 03, 2022 | 27.86 | 28.11 | 27.67 | 28.11 | 16,227 | +0.84(+3.08%) |
Jun 02, 2022 | 27.85 | 28.14 | 27.27 | 27.27 | 44,001 | -0.49(-1.77%) |