Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 23.67 | 23.72 | 23.54 | 23.56 | 793,497 | +0.01(+0.04%) |
Aug 30, 2022 | 23.98 | 23.98 | 23.46 | 23.55 | 1,382,161 | -0.40(-1.67%) |
Aug 29, 2022 | 23.94 | 24.06 | 23.91 | 23.95 | 601,211 | -0.05(-0.19%) |
Aug 26, 2022 | 24.37 | 24.40 | 23.98 | 23.99 | 854,701 | -0.26(-1.05%) |
Aug 25, 2022 | 24.07 | 24.27 | 24.04 | 24.25 | 702,765 | +0.37(+1.56%) |
Aug 24, 2022 | 23.75 | 24.01 | 23.75 | 23.87 | 1,083,205 | -0.01(-0.04%) |
Aug 23, 2022 | 23.76 | 23.94 | 23.76 | 23.88 | 634,281 | +0.16(+0.69%) |
Aug 22, 2022 | 23.68 | 23.77 | 23.64 | 23.72 | 798,872 | -0.05(-0.23%) |
Aug 19, 2022 | 23.87 | 23.88 | 23.73 | 23.77 | 542,360 | -0.25(-1.02%) |
Aug 18, 2022 | 24.09 | 24.09 | 23.92 | 24.02 | 539,866 | -0.16(-0.68%) |
Aug 17, 2022 | 24.11 | 24.25 | 24.07 | 24.18 | 896,617 | -0.03(-0.11%) |
Aug 16, 2022 | 24.12 | 24.25 | 24.12 | 24.21 | 682,048 | +0.08(+0.34%) |
Aug 15, 2022 | 24.05 | 24.16 | 24.03 | 24.13 | 973,119 | -0.19(-0.79%) |
Aug 12, 2022 | 24.07 | 24.34 | 24.07 | 24.32 | 557,683 | +0.29(+1.21%) |
Aug 11, 2022 | 24.15 | 24.27 | 24.00 | 24.03 | 928,052 | +0.07(+0.30%) |
Aug 10, 2022 | 23.87 | 23.99 | 23.83 | 23.96 | 749,745 | +0.30(+1.27%) |
Aug 09, 2022 | 23.70 | 23.74 | 23.61 | 23.66 | 990,999 | +0.02(+0.08%) |
Aug 08, 2022 | 23.60 | 23.70 | 23.58 | 23.64 | 1,193,821 | +0.15(+0.66%) |
Aug 05, 2022 | 23.27 | 23.49 | 23.27 | 23.48 | 762,680 | +0.08(+0.35%) |
Aug 04, 2022 | 23.36 | 23.44 | 23.31 | 23.40 | 641,125 | +0.17(+0.75%) |
Aug 03, 2022 | 23.15 | 23.26 | 23.05 | 23.23 | 1,020,486 | +0.10(+0.43%) |
Aug 02, 2022 | 23.16 | 23.35 | 23.06 | 23.13 | 1,165,952 | -0.20(-0.86%) |
Aug 01, 2022 | 23.32 | 23.48 | 23.25 | 23.33 | 1,082,032 | -0.19(-0.81%) |
Jul 29, 2022 | 23.35 | 23.53 | 23.30 | 23.52 | 690,330 | +0.01(+0.04%) |
Jul 28, 2022 | 23.46 | 23.54 | 23.25 | 23.51 | 704,724 | +0.10(+0.43%) |
Jul 27, 2022 | 23.21 | 23.44 | 23.13 | 23.41 | 688,957 | +0.36(+1.58%) |
Jul 26, 2022 | 23.19 | 23.23 | 23.02 | 23.05 | 700,972 | -0.10(-0.43%) |
Jul 25, 2022 | 23.06 | 23.18 | 23.05 | 23.15 | 692,266 | +0.23(+0.99%) |
Jul 22, 2022 | 23.07 | 23.12 | 22.85 | 22.92 | 1,258,058 | -0.13(-0.55%) |
Jul 21, 2022 | 22.90 | 23.05 | 22.85 | 23.05 | 709,322 | +0.15(+0.64%) |
Jul 20, 2022 | 22.92 | 22.98 | 22.82 | 22.90 | 1,010,966 | -0.10(-0.44%) |
Jul 19, 2022 | 22.94 | 23.05 | 22.91 | 23.00 | 568,156 | +0.27(+1.20%) |
Jul 18, 2022 | 22.81 | 22.93 | 22.69 | 22.73 | 1,690,182 | +0.19(+0.85%) |
Jul 15, 2022 | 22.34 | 22.54 | 22.20 | 22.53 | 1,206,458 | +0.15(+0.65%) |
Jul 14, 2022 | 22.37 | 22.43 | 22.21 | 22.39 | 3,613,236 | -0.29(-1.29%) |
Jul 13, 2022 | 22.49 | 22.82 | 22.49 | 22.68 | 1,549,665 | -0.14(-0.60%) |
Jul 12, 2022 | 22.83 | 22.95 | 22.75 | 22.82 | 1,228,837 | -0.07(-0.32%) |
Jul 11, 2022 | 22.95 | 23.00 | 22.82 | 22.89 | 3,104,039 | -0.45(-1.91%) |
Jul 08, 2022 | 23.33 | 23.43 | 23.23 | 23.34 | 913,029 | -0.03(-0.12%) |
Jul 07, 2022 | 23.21 | 23.43 | 23.21 | 23.36 | 855,957 | +0.46(+1.99%) |
Jul 06, 2022 | 22.89 | 22.97 | 22.74 | 22.91 | 1,305,768 | -0.20(-0.87%) |
Jul 05, 2022 | 22.96 | 23.12 | 22.82 | 23.11 | 2,479,683 | -0.36(-1.51%) |
Jul 01, 2022 | 23.36 | 23.47 | 23.21 | 23.46 | 1,034,960 | -0.16(-0.69%) |
Jun 30, 2022 | 23.46 | 23.66 | 23.34 | 23.63 | 1,095,156 | -0.15(-0.61%) |
Jun 29, 2022 | 23.87 | 23.87 | 23.69 | 23.77 | 1,048,908 | -0.02(-0.08%) |
Jun 28, 2022 | 24.03 | 24.14 | 23.77 | 23.79 | 1,136,603 | -0.05(-0.23%) |
Jun 27, 2022 | 23.87 | 23.92 | 23.79 | 23.85 | 1,551,692 | +0.07(+0.31%) |
Jun 24, 2022 | 23.46 | 23.77 | 23.46 | 23.77 | 1,698,293 | +0.45(+1.91%) |
Jun 23, 2022 | 23.36 | 23.46 | 23.16 | 23.33 | 2,915,353 | +0.04(+0.16%) |
Jun 22, 2022 | 23.27 | 23.46 | 23.25 | 23.29 | 2,513,597 | -0.34(-1.46%) |
Jun 21, 2022 | 23.67 | 23.74 | 23.61 | 23.64 | 2,628,737 | +0.33(+1.43%) |
Jun 17, 2022 | 23.52 | 23.52 | 23.18 | 23.30 | 1,072,388 | -0.07(-0.31%) |
Jun 16, 2022 | 23.42 | 23.47 | 23.21 | 23.37 | 2,988,857 | -0.69(-2.85%) |
Jun 15, 2022 | 23.83 | 24.17 | 23.73 | 24.06 | 1,362,126 | +0.35(+1.48%) |
Jun 14, 2022 | 23.72 | 23.81 | 23.56 | 23.71 | 1,692,647 | +0.14(+0.61%) |
Jun 13, 2022 | 23.68 | 23.82 | 23.47 | 23.56 | 5,505,754 | -0.63(-2.61%) |
Jun 10, 2022 | 24.37 | 24.37 | 24.11 | 24.19 | 2,466,992 | -0.33(-1.36%) |
Jun 09, 2022 | 24.84 | 24.84 | 24.53 | 24.53 | 743,491 | -0.36(-1.45%) |
Jun 08, 2022 | 24.99 | 25.05 | 24.85 | 24.89 | 713,949 | -0.15(-0.61%) |
Jun 07, 2022 | 24.88 | 25.04 | 24.85 | 25.04 | 967,396 | +0.03(+0.11%) |
Jun 06, 2022 | 25.29 | 25.32 | 24.97 | 25.02 | 817,584 | -0.05(-0.18%) |
Jun 03, 2022 | 25.15 | 25.18 | 25.00 | 25.06 | 666,195 | -0.24(-0.96%) |
Jun 02, 2022 | 25.13 | 25.32 | 25.03 | 25.30 | 851,522 | +0.24(+0.97%) |