Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 24.85 | 24.89 | 24.83 | 24.83 | 1,693 | -0.01(-0.04%) |
Aug 30, 2022 | 24.90 | 24.90 | 24.73 | 24.84 | 4,533 | -0.04(-0.16%) |
Aug 29, 2022 | 24.84 | 24.88 | 24.81 | 24.88 | 2,249 | -0.02(-0.10%) |
Aug 26, 2022 | 24.90 | 24.90 | 24.90 | 24.90 | 367 | -0.11(-0.46%) |
Aug 25, 2022 | 24.97 | 25.02 | 24.96 | 25.02 | 19,267 | +0.09(+0.36%) |
Aug 24, 2022 | 24.91 | 24.98 | 24.90 | 24.93 | 1,847 | -0.09(-0.38%) |
Aug 23, 2022 | 25.01 | 25.06 | 25.00 | 25.02 | 2,274 | +0.00(+0.00%) |
Aug 22, 2022 | 25.05 | 25.05 | 24.99 | 25.02 | 1,526 | -0.08(-0.30%) |
Aug 19, 2022 | 25.16 | 25.16 | 25.09 | 25.10 | 3,182 | -0.21(-0.82%) |
Aug 18, 2022 | 25.23 | 25.30 | 25.23 | 25.30 | 2,284 | +0.02(+0.09%) |
Aug 17, 2022 | 25.32 | 25.33 | 25.22 | 25.28 | 3,665 | +0.03(+0.11%) |
Aug 16, 2022 | 25.19 | 25.25 | 25.19 | 25.25 | 397 | +0.08(+0.34%) |
Aug 15, 2022 | 25.34 | 25.34 | 25.17 | 25.17 | 1,317 | -0.32(-1.24%) |
Aug 12, 2022 | 25.54 | 25.54 | 25.43 | 25.48 | 1,178 | -0.01(-0.04%) |
Aug 11, 2022 | 25.48 | 25.49 | 25.48 | 25.49 | 485 | -0.08(-0.31%) |
Aug 10, 2022 | 25.48 | 25.59 | 25.42 | 25.57 | 4,776 | +0.18(+0.72%) |
Aug 09, 2022 | 25.39 | 25.39 | 25.39 | 25.39 | 106 | +0.02(+0.08%) |
Aug 08, 2022 | 25.37 | 25.38 | 25.36 | 25.37 | 2,166 | -0.01(-0.04%) |
Aug 05, 2022 | 25.38 | 25.41 | 25.38 | 25.38 | 2,055 | -0.01(-0.06%) |
Aug 04, 2022 | 25.37 | 25.39 | 25.37 | 25.39 | 941 | +0.02(+0.10%) |
Aug 03, 2022 | 25.38 | 25.38 | 25.36 | 25.37 | 796 | +0.02(+0.10%) |
Aug 02, 2022 | 25.34 | 25.40 | 25.28 | 25.34 | 9,282 | +0.09(+0.35%) |
Aug 01, 2022 | 25.22 | 25.35 | 25.20 | 25.26 | 6,894 | -0.11(-0.45%) |
Jul 29, 2022 | 25.43 | 25.43 | 25.33 | 25.37 | 5,779 | -0.09(-0.37%) |
Jul 28, 2022 | 25.53 | 25.53 | 25.36 | 25.46 | 10,708 | +0.06(+0.24%) |
Jul 27, 2022 | 25.32 | 25.40 | 25.29 | 25.40 | 6,039 | +0.11(+0.43%) |
Jul 26, 2022 | 25.29 | 25.34 | 25.28 | 25.30 | 2,671 | -0.07(-0.27%) |
Jul 25, 2022 | 25.47 | 25.47 | 25.34 | 25.36 | 2,920 | -0.02(-0.10%) |
Jul 22, 2022 | 25.47 | 25.47 | 25.37 | 25.39 | 3,384 | +0.09(+0.34%) |
Jul 21, 2022 | 25.33 | 25.33 | 25.30 | 25.30 | 677 | -0.03(-0.12%) |
Jul 20, 2022 | 25.45 | 25.45 | 25.33 | 25.33 | 1,795 | -0.14(-0.55%) |
Jul 19, 2022 | 25.47 | 25.47 | 25.47 | 25.47 | 861 | +0.12(+0.49%) |
Jul 18, 2022 | 25.39 | 25.46 | 25.35 | 25.35 | 1,224 | -0.06(-0.25%) |
Jul 15, 2022 | 25.27 | 25.44 | 25.27 | 25.41 | 3,217 | +0.11(+0.44%) |
Jul 14, 2022 | 25.32 | 25.32 | 25.30 | 25.30 | 5,160 | -0.22(-0.88%) |
Jul 13, 2022 | 25.34 | 25.54 | 25.34 | 25.53 | 1,808 | +0.13(+0.52%) |
Jul 12, 2022 | 25.48 | 25.48 | 25.39 | 25.39 | 1,534 | -0.12(-0.47%) |
Jul 11, 2022 | 25.50 | 25.57 | 25.43 | 25.51 | 6,280 | -0.06(-0.23%) |
Jul 08, 2022 | 25.51 | 25.65 | 25.50 | 25.57 | 1,389 | -0.08(-0.32%) |
Jul 07, 2022 | 25.58 | 25.66 | 25.48 | 25.65 | 2,834 | +0.22(+0.86%) |
Jul 06, 2022 | 25.59 | 25.59 | 25.42 | 25.44 | 2,185 | -0.06(-0.25%) |
Jul 05, 2022 | 25.56 | 25.56 | 25.44 | 25.50 | 1,712 | -0.05(-0.20%) |
Jul 01, 2022 | 25.57 | 25.57 | 25.55 | 25.55 | 1,380 | +0.04(+0.17%) |
Jun 30, 2022 | 25.52 | 25.58 | 25.48 | 25.51 | 1,956 | -0.02(-0.07%) |
Jun 29, 2022 | 25.55 | 25.55 | 25.47 | 25.52 | 2,943 | +0.09(+0.35%) |
Jun 28, 2022 | 25.42 | 25.44 | 25.42 | 25.44 | 760 | -0.11(-0.44%) |
Jun 27, 2022 | 25.50 | 25.61 | 25.50 | 25.55 | 2,730 | -0.10(-0.39%) |
Jun 24, 2022 | 25.58 | 25.66 | 25.58 | 25.65 | 1,130 | +0.09(+0.35%) |
Jun 23, 2022 | 25.45 | 25.57 | 25.45 | 25.56 | 4,313 | +0.11(+0.43%) |
Jun 22, 2022 | 25.57 | 25.57 | 25.44 | 25.45 | 5,851 | -0.09(-0.36%) |
Jun 21, 2022 | 25.56 | 25.58 | 25.54 | 25.54 | 6,294 | +0.07(+0.27%) |
Jun 17, 2022 | 25.39 | 25.48 | 25.38 | 25.47 | 2,005 | -0.12(-0.46%) |
Jun 16, 2022 | 25.47 | 25.59 | 25.45 | 25.59 | 3,713 | +0.03(+0.11%) |
Jun 15, 2022 | 25.37 | 25.68 | 25.36 | 25.56 | 14,144 | +0.21(+0.81%) |
Jun 14, 2022 | 25.29 | 25.37 | 25.25 | 25.36 | 5,022 | +0.21(+0.84%) |
Jun 13, 2022 | 25.29 | 25.31 | 25.05 | 25.15 | 8,809 | -0.31(-1.24%) |
Jun 10, 2022 | 25.36 | 25.47 | 25.36 | 25.46 | 2,979 | +0.03(+0.11%) |
Jun 09, 2022 | 25.53 | 25.53 | 25.34 | 25.43 | 3,229 | -0.12(-0.47%) |
Jun 08, 2022 | 25.48 | 25.56 | 25.48 | 25.55 | 4,152 | -0.10(-0.40%) |
Jun 07, 2022 | 25.61 | 25.66 | 25.61 | 25.66 | 928 | +0.04(+0.16%) |
Jun 06, 2022 | 25.63 | 25.63 | 25.51 | 25.62 | 2,755 | -0.07(-0.26%) |
Jun 03, 2022 | 25.72 | 25.72 | 25.68 | 25.68 | 1,502 | -0.01(-0.04%) |
Jun 02, 2022 | 25.63 | 25.76 | 25.51 | 25.69 | 5,221 | +0.21(+0.82%) |