Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 25.39 | 25.64 | 25.25 | 25.51 | 5,969 | +0.16(+0.65%) |
Aug 30, 2022 | 25.44 | 25.53 | 25.29 | 25.35 | 2,699 | -0.27(-1.07%) |
Aug 29, 2022 | 25.36 | 25.65 | 25.09 | 25.62 | 9,361 | +0.17(+0.67%) |
Aug 26, 2022 | 25.53 | 25.56 | 25.33 | 25.45 | 14,506 | -0.18(-0.70%) |
Aug 25, 2022 | 25.34 | 25.63 | 25.34 | 25.63 | 7,377 | +0.57(+2.29%) |
Aug 24, 2022 | 24.85 | 25.35 | 24.85 | 25.05 | 12,915 | +0.35(+1.40%) |
Aug 23, 2022 | 24.70 | 24.72 | 24.30 | 24.71 | 9,689 | +0.06(+0.24%) |
Aug 22, 2022 | 25.10 | 25.10 | 24.52 | 24.65 | 9,463 | -0.31(-1.24%) |
Aug 19, 2022 | 25.00 | 25.09 | 24.85 | 24.96 | 11,050 | -0.40(-1.59%) |
Aug 18, 2022 | 25.77 | 25.84 | 25.31 | 25.36 | 10,241 | -0.30(-1.16%) |
Aug 17, 2022 | 25.28 | 25.66 | 25.23 | 25.66 | 5,691 | +0.76(+3.05%) |
Aug 16, 2022 | 25.01 | 25.01 | 24.87 | 24.90 | 6,140 | -0.43(-1.71%) |
Aug 15, 2022 | 25.51 | 25.51 | 25.28 | 25.33 | 2,415 | +0.05(+0.21%) |
Aug 12, 2022 | 25.11 | 25.33 | 25.11 | 25.28 | 7,243 | -0.47(-1.84%) |
Aug 11, 2022 | 25.86 | 26.11 | 25.70 | 25.75 | 27,399 | -0.25(-0.94%) |
Aug 10, 2022 | 25.47 | 26.00 | 25.40 | 26.00 | 35,560 | +0.80(+3.15%) |
Aug 09, 2022 | 25.04 | 25.40 | 25.04 | 25.20 | 17,768 | +0.06(+0.26%) |
Aug 08, 2022 | 25.06 | 25.14 | 24.78 | 25.14 | 20,126 | +0.45(+1.82%) |
Aug 05, 2022 | 25.00 | 25.20 | 24.60 | 24.69 | 5,320 | -0.36(-1.45%) |
Aug 04, 2022 | 24.88 | 25.25 | 24.88 | 25.05 | 6,478 | +0.83(+3.44%) |
Aug 03, 2022 | 24.67 | 24.74 | 24.17 | 24.22 | 6,568 | -0.55(-2.23%) |
Aug 02, 2022 | 25.05 | 25.25 | 24.76 | 24.77 | 18,779 | -0.27(-1.06%) |
Aug 01, 2022 | 24.92 | 25.10 | 24.78 | 25.04 | 6,301 | +0.24(+0.96%) |
Jul 29, 2022 | 25.36 | 25.36 | 24.70 | 24.80 | 9,852 | -0.09(-0.36%) |
Jul 28, 2022 | 25.16 | 25.70 | 24.71 | 24.89 | 6,744 | -0.45(-1.77%) |
Jul 27, 2022 | 25.57 | 25.57 | 24.96 | 25.34 | 6,130 | -0.35(-1.35%) |
Jul 26, 2022 | 25.80 | 25.87 | 25.62 | 25.68 | 12,074 | +0.33(+1.31%) |
Jul 25, 2022 | 25.04 | 25.55 | 25.02 | 25.35 | 12,599 | +0.98(+4.01%) |
Jul 22, 2022 | 24.63 | 24.63 | 24.37 | 24.38 | 2,663 | -0.48(-1.91%) |
Jul 21, 2022 | 25.26 | 25.26 | 24.69 | 24.85 | 8,146 | -0.38(-1.51%) |
Jul 20, 2022 | 25.26 | 25.53 | 25.16 | 25.23 | 5,405 | -0.01(-0.04%) |
Jul 19, 2022 | 24.89 | 25.25 | 24.89 | 25.24 | 4,419 | +0.25(+1.00%) |
Jul 18, 2022 | 24.81 | 25.08 | 24.76 | 24.99 | 8,171 | +0.21(+0.84%) |
Jul 15, 2022 | 24.42 | 24.96 | 24.35 | 24.78 | 5,997 | +0.72(+2.98%) |
Jul 14, 2022 | 24.40 | 24.40 | 23.69 | 24.06 | 15,276 | -0.80(-3.20%) |
Jul 13, 2022 | 25.13 | 25.13 | 24.46 | 24.86 | 11,018 | -0.55(-2.16%) |
Jul 12, 2022 | 25.39 | 25.65 | 25.00 | 25.41 | 12,611 | -0.15(-0.60%) |
Jul 11, 2022 | 25.30 | 25.68 | 25.30 | 25.56 | 6,536 | +0.52(+2.08%) |
Jul 08, 2022 | 25.03 | 25.35 | 24.92 | 25.04 | 3,606 | -0.29(-1.13%) |
Jul 07, 2022 | 25.52 | 25.66 | 25.09 | 25.33 | 7,281 | +0.38(+1.52%) |
Jul 06, 2022 | 25.19 | 25.40 | 24.82 | 24.95 | 4,879 | +0.19(+0.78%) |
Jul 05, 2022 | 24.80 | 24.94 | 24.28 | 24.76 | 20,164 | +0.10(+0.40%) |
Jul 01, 2022 | 24.90 | 24.90 | 24.55 | 24.66 | 9,432 | -0.19(-0.78%) |
Jun 30, 2022 | 25.34 | 25.34 | 24.85 | 24.85 | 6,075 | -0.63(-2.45%) |
Jun 29, 2022 | 25.77 | 25.77 | 25.30 | 25.48 | 5,628 | -0.19(-0.76%) |
Jun 28, 2022 | 25.92 | 26.17 | 25.65 | 25.67 | 11,471 | -0.15(-0.59%) |
Jun 27, 2022 | 26.37 | 26.37 | 25.82 | 25.82 | 2,208 | -0.36(-1.36%) |
Jun 24, 2022 | 26.32 | 26.39 | 26.13 | 26.18 | 8,690 | +0.10(+0.37%) |
Jun 23, 2022 | 26.48 | 26.80 | 26.01 | 26.08 | 7,242 | -0.15(-0.56%) |
Jun 22, 2022 | 27.00 | 27.00 | 26.23 | 26.23 | 2,042 | -0.47(-1.77%) |
Jun 21, 2022 | 26.50 | 26.84 | 26.50 | 26.70 | 8,665 | +0.50(+1.91%) |
Jun 17, 2022 | 25.96 | 26.21 | 25.96 | 26.20 | 13,640 | -0.05(-0.19%) |
Jun 16, 2022 | 25.32 | 26.30 | 25.32 | 26.25 | 14,793 | +0.69(+2.68%) |
Jun 15, 2022 | 25.33 | 25.91 | 25.25 | 25.57 | 34,391 | +0.33(+1.32%) |
Jun 14, 2022 | 26.50 | 26.50 | 25.09 | 25.23 | 15,589 | -0.29(-1.12%) |
Jun 13, 2022 | 26.00 | 26.24 | 25.20 | 25.52 | 25,750 | -1.03(-3.89%) |
Jun 10, 2022 | 26.99 | 26.99 | 26.36 | 26.55 | 8,070 | -0.41(-1.52%) |
Jun 09, 2022 | 26.82 | 27.20 | 26.54 | 26.96 | 14,964 | -0.05(-0.19%) |
Jun 08, 2022 | 27.27 | 27.60 | 26.76 | 27.01 | 17,257 | -0.54(-1.96%) |
Jun 07, 2022 | 27.50 | 27.70 | 27.41 | 27.55 | 1,961 | -0.12(-0.43%) |
Jun 06, 2022 | 27.75 | 27.94 | 27.50 | 27.68 | 6,968 | +0.14(+0.49%) |
Jun 03, 2022 | 27.70 | 27.78 | 27.25 | 27.54 | 8,507 | -0.14(-0.51%) |
Jun 02, 2022 | 27.96 | 27.96 | 27.31 | 27.68 | 22,624 | -0.17(-0.61%) |