Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 23.32 | 23.42 | 23.28 | 23.28 | 25,640 | -0.14(-0.59%) |
Aug 30, 2022 | 23.55 | 23.55 | 23.36 | 23.41 | 23,094 | -0.20(-0.83%) |
Aug 29, 2022 | 23.48 | 23.63 | 23.48 | 23.61 | 26,896 | +0.03(+0.13%) |
Aug 26, 2022 | 23.65 | 23.71 | 23.57 | 23.58 | 12,731 | -0.08(-0.34%) |
Aug 25, 2022 | 23.64 | 23.70 | 23.36 | 23.66 | 13,226 | +0.08(+0.33%) |
Aug 24, 2022 | 23.53 | 23.58 | 23.48 | 23.58 | 34,940 | +0.02(+0.08%) |
Aug 23, 2022 | 23.49 | 23.63 | 23.49 | 23.56 | 16,815 | +0.14(+0.59%) |
Aug 22, 2022 | 23.50 | 23.50 | 23.38 | 23.42 | 54,884 | -0.09(-0.38%) |
Aug 19, 2022 | 23.71 | 23.76 | 23.51 | 23.51 | 43,322 | -0.16(-0.68%) |
Aug 18, 2022 | 23.68 | 23.74 | 23.65 | 23.67 | 7,491 | +0.12(+0.52%) |
Aug 17, 2022 | 23.62 | 23.62 | 23.53 | 23.55 | 22,771 | -0.15(-0.62%) |
Aug 16, 2022 | 23.67 | 23.70 | 23.60 | 23.70 | 104,043 | +0.05(+0.21%) |
Aug 15, 2022 | 23.66 | 23.69 | 23.58 | 23.65 | 31,325 | -0.12(-0.50%) |
Aug 12, 2022 | 23.67 | 23.77 | 23.64 | 23.77 | 50,350 | +0.17(+0.71%) |
Aug 11, 2022 | 23.65 | 23.73 | 23.58 | 23.60 | 23,073 | +0.00(+0.00%) |
Aug 10, 2022 | 23.64 | 23.71 | 23.58 | 23.60 | 211,059 | -0.05(-0.21%) |
Aug 09, 2022 | 23.62 | 23.67 | 23.61 | 23.65 | 22,824 | +0.08(+0.33%) |
Aug 08, 2022 | 23.51 | 23.58 | 23.51 | 23.57 | 22,956 | +0.14(+0.59%) |
Aug 05, 2022 | 23.20 | 23.44 | 23.03 | 23.43 | 44,815 | -0.17(-0.71%) |
Aug 04, 2022 | 23.56 | 23.65 | 23.56 | 23.60 | 38,850 | +0.00(+0.00%) |
Aug 03, 2022 | 23.56 | 23.61 | 23.41 | 23.60 | 33,651 | +0.04(+0.17%) |
Aug 02, 2022 | 23.81 | 23.81 | 23.56 | 23.56 | 22,081 | -0.18(-0.74%) |
Aug 01, 2022 | 23.72 | 23.99 | 23.64 | 23.74 | 84,956 | +0.07(+0.29%) |
Jul 29, 2022 | 23.68 | 23.77 | 23.50 | 23.67 | 84,481 | +0.21(+0.88%) |
Jul 28, 2022 | 23.49 | 23.52 | 23.40 | 23.46 | 114,366 | +0.24(+1.01%) |
Jul 27, 2022 | 23.29 | 23.33 | 23.16 | 23.23 | 101,281 | +0.07(+0.31%) |
Jul 26, 2022 | 23.30 | 23.32 | 23.14 | 23.16 | 248,153 | -0.00(-0.01%) |
Jul 25, 2022 | 23.24 | 23.33 | 23.04 | 23.16 | 81,967 | +0.04(+0.17%) |
Jul 22, 2022 | 23.12 | 23.22 | 23.03 | 23.12 | 103,063 | +0.18(+0.77%) |
Jul 21, 2022 | 23.05 | 23.05 | 22.75 | 22.94 | 449,261 | +0.09(+0.39%) |
Jul 20, 2022 | 22.88 | 23.01 | 22.81 | 22.86 | 235,284 | +0.01(+0.04%) |
Jul 19, 2022 | 22.84 | 22.90 | 22.83 | 22.85 | 45,512 | +0.05(+0.21%) |
Jul 18, 2022 | 22.86 | 22.86 | 22.80 | 22.80 | 17,799 | -0.01(-0.04%) |
Jul 15, 2022 | 23.01 | 23.01 | 22.73 | 22.81 | 16,854 | +0.08(+0.34%) |
Jul 14, 2022 | 22.63 | 22.79 | 22.60 | 22.73 | 29,643 | -0.21(-0.90%) |
Jul 13, 2022 | 22.73 | 22.98 | 22.72 | 22.93 | 50,152 | +0.06(+0.26%) |
Jul 12, 2022 | 22.92 | 22.93 | 22.84 | 22.87 | 46,359 | -0.06(-0.26%) |
Jul 11, 2022 | 22.82 | 22.93 | 22.66 | 22.93 | 15,780 | +0.07(+0.30%) |
Jul 08, 2022 | 22.92 | 22.94 | 22.83 | 22.86 | 35,890 | -0.08(-0.34%) |
Jul 07, 2022 | 23.12 | 23.12 | 22.90 | 22.94 | 15,631 | +0.05(+0.21%) |
Jul 06, 2022 | 23.12 | 23.14 | 22.83 | 22.89 | 30,062 | -0.23(-0.97%) |
Jul 05, 2022 | 23.54 | 23.54 | 23.03 | 23.12 | 42,484 | -0.28(-1.21%) |
Jul 01, 2022 | 23.20 | 23.40 | 23.20 | 23.40 | 33,503 | +0.22(+0.93%) |
Jun 30, 2022 | 23.13 | 23.26 | 23.12 | 23.19 | 35,725 | +0.00(+0.00%) |
Jun 29, 2022 | 23.23 | 23.24 | 23.14 | 23.19 | 12,786 | +0.00(+0.00%) |
Jun 28, 2022 | 23.24 | 23.28 | 23.13 | 23.19 | 52,956 | +0.03(+0.11%) |
Jun 27, 2022 | 23.11 | 23.17 | 23.08 | 23.16 | 206,289 | +0.05(+0.21%) |
Jun 24, 2022 | 23.10 | 23.16 | 23.04 | 23.11 | 53,546 | +0.06(+0.25%) |
Jun 23, 2022 | 23.11 | 23.18 | 22.87 | 23.05 | 29,009 | +0.04(+0.17%) |
Jun 22, 2022 | 22.95 | 23.08 | 22.95 | 23.02 | 30,740 | +0.07(+0.30%) |
Jun 21, 2022 | 23.01 | 23.01 | 22.55 | 22.95 | 57,350 | +0.16(+0.69%) |
Jun 17, 2022 | 23.30 | 23.30 | 22.73 | 22.79 | 239,887 | -0.21(-0.89%) |
Jun 16, 2022 | 22.82 | 23.00 | 22.78 | 23.00 | 33,774 | -0.12(-0.51%) |
Jun 15, 2022 | 23.15 | 23.17 | 22.97 | 23.11 | 40,734 | +0.20(+0.85%) |
Jun 14, 2022 | 23.20 | 23.28 | 22.75 | 22.92 | 140,938 | -0.23(-1.01%) |
Jun 13, 2022 | 23.47 | 23.49 | 23.13 | 23.15 | 88,824 | -0.70(-2.95%) |
Jun 10, 2022 | 24.39 | 24.39 | 23.54 | 23.86 | 98,698 | -0.05(-0.21%) |
Jun 09, 2022 | 24.08 | 24.11 | 23.91 | 23.91 | 41,265 | -0.20(-0.85%) |
Jun 08, 2022 | 24.27 | 24.27 | 24.10 | 24.11 | 38,239 | -0.15(-0.60%) |
Jun 07, 2022 | 24.06 | 24.27 | 24.04 | 24.26 | 116,450 | +0.25(+1.06%) |
Jun 06, 2022 | 24.21 | 24.21 | 23.98 | 24.00 | 54,573 | -0.16(-0.65%) |
Jun 03, 2022 | 24.16 | 24.18 | 24.08 | 24.16 | 37,354 | -0.06(-0.24%) |
Jun 02, 2022 | 24.08 | 24.22 | 24.00 | 24.22 | 197,509 | +0.11(+0.45%) |