Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 25.83 | 25.85 | 25.52 | 25.57 | 353,530 | -0.22(-0.85%) |
Aug 30, 2022 | 26.37 | 26.45 | 25.66 | 25.79 | 462,225 | -0.57(-2.16%) |
Aug 29, 2022 | 26.24 | 26.59 | 26.13 | 26.36 | 1,616,212 | -0.12(-0.45%) |
Aug 26, 2022 | 27.40 | 27.40 | 26.46 | 26.48 | 514,810 | -0.88(-3.22%) |
Aug 25, 2022 | 26.96 | 27.36 | 26.89 | 27.36 | 341,228 | +0.55(+2.05%) |
Aug 24, 2022 | 26.62 | 26.85 | 26.60 | 26.81 | 383,819 | +0.16(+0.60%) |
Aug 23, 2022 | 26.52 | 26.95 | 26.52 | 26.65 | 660,173 | +0.07(+0.26%) |
Aug 22, 2022 | 26.84 | 26.84 | 26.51 | 26.58 | 1,124,445 | -0.57(-2.10%) |
Aug 19, 2022 | 27.36 | 27.38 | 27.07 | 27.15 | 585,932 | -0.46(-1.67%) |
Aug 18, 2022 | 27.48 | 27.65 | 27.40 | 27.61 | 568,818 | +0.20(+0.73%) |
Aug 17, 2022 | 27.45 | 27.52 | 27.24 | 27.41 | 391,802 | -0.28(-1.01%) |
Aug 16, 2022 | 27.45 | 27.81 | 27.40 | 27.69 | 569,231 | +0.17(+0.62%) |
Aug 15, 2022 | 27.38 | 27.55 | 27.22 | 27.52 | 958,102 | -0.02(-0.07%) |
Aug 12, 2022 | 27.23 | 27.55 | 27.17 | 27.54 | 1,349,036 | +0.42(+1.55%) |
Aug 11, 2022 | 27.06 | 27.46 | 27.06 | 27.12 | 733,282 | +0.22(+0.82%) |
Aug 10, 2022 | 26.64 | 26.99 | 26.64 | 26.90 | 740,329 | +0.66(+2.52%) |
Aug 09, 2022 | 26.33 | 26.39 | 26.18 | 26.24 | 346,662 | -0.16(-0.61%) |
Aug 08, 2022 | 26.48 | 26.70 | 26.31 | 26.40 | 657,300 | +0.07(+0.27%) |
Aug 05, 2022 | 25.98 | 26.36 | 25.90 | 26.33 | 449,033 | +0.09(+0.34%) |
Aug 04, 2022 | 26.03 | 26.39 | 26.00 | 26.24 | 374,698 | +0.20(+0.77%) |
Aug 03, 2022 | 25.97 | 26.13 | 25.78 | 26.04 | 498,862 | +0.18(+0.70%) |
Aug 02, 2022 | 26.06 | 26.21 | 25.80 | 25.86 | 724,091 | -0.39(-1.49%) |
Aug 01, 2022 | 26.14 | 26.36 | 25.93 | 26.25 | 441,094 | -0.04(-0.15%) |
Jul 29, 2022 | 25.76 | 26.38 | 25.76 | 26.29 | 458,002 | +0.58(+2.26%) |
Jul 28, 2022 | 25.18 | 25.73 | 25.15 | 25.71 | 425,015 | +0.68(+2.72%) |
Jul 27, 2022 | 24.68 | 25.17 | 24.55 | 25.03 | 593,651 | +0.51(+2.08%) |
Jul 26, 2022 | 24.39 | 24.67 | 24.36 | 24.52 | 394,354 | +0.06(+0.25%) |
Jul 25, 2022 | 24.23 | 24.48 | 24.10 | 24.46 | 408,527 | +0.22(+0.91%) |
Jul 22, 2022 | 24.47 | 24.61 | 24.06 | 24.24 | 380,209 | -0.20(-0.82%) |
Jul 21, 2022 | 24.08 | 24.46 | 23.97 | 24.44 | 1,100,699 | +0.35(+1.45%) |
Jul 20, 2022 | 23.85 | 24.15 | 23.77 | 24.09 | 450,075 | +0.22(+0.92%) |
Jul 19, 2022 | 23.25 | 23.92 | 23.10 | 23.87 | 864,105 | +0.83(+3.60%) |
Jul 18, 2022 | 23.23 | 23.44 | 22.97 | 23.04 | 599,891 | -0.05(-0.22%) |
Jul 15, 2022 | 22.85 | 23.11 | 22.66 | 23.09 | 580,583 | +0.44(+1.94%) |
Jul 14, 2022 | 22.37 | 22.68 | 22.21 | 22.65 | 1,637,825 | -0.14(-0.61%) |
Jul 13, 2022 | 22.52 | 22.89 | 22.41 | 22.79 | 799,001 | -0.10(-0.44%) |
Jul 12, 2022 | 22.91 | 23.23 | 22.80 | 22.89 | 754,526 | -0.10(-0.43%) |
Jul 11, 2022 | 22.88 | 23.12 | 22.86 | 22.99 | 391,763 | -0.09(-0.39%) |
Jul 08, 2022 | 23.20 | 23.25 | 22.91 | 23.08 | 483,208 | -0.15(-0.65%) |
Jul 07, 2022 | 22.91 | 23.30 | 22.91 | 23.23 | 418,112 | +0.52(+2.29%) |
Jul 06, 2022 | 22.67 | 22.87 | 22.37 | 22.71 | 758,025 | +0.02(+0.09%) |
Jul 05, 2022 | 22.55 | 22.69 | 22.14 | 22.69 | 1,085,987 | -0.23(-1.00%) |
Jul 01, 2022 | 22.73 | 23.09 | 22.46 | 22.92 | 1,175,333 | +0.15(+0.66%) |
Jun 30, 2022 | 22.44 | 22.92 | 22.27 | 22.77 | 1,860,408 | +0.04(+0.18%) |
Jun 29, 2022 | 22.96 | 22.97 | 22.49 | 22.73 | 1,782,373 | -0.30(-1.30%) |
Jun 28, 2022 | 23.53 | 23.76 | 23.02 | 23.03 | 510,852 | -0.39(-1.67%) |
Jun 27, 2022 | 23.47 | 23.58 | 23.22 | 23.42 | 719,523 | +0.07(+0.30%) |
Jun 24, 2022 | 22.62 | 23.37 | 22.62 | 23.35 | 803,317 | +0.90(+4.01%) |
Jun 23, 2022 | 22.66 | 22.68 | 22.16 | 22.45 | 1,284,229 | -0.17(-0.75%) |
Jun 22, 2022 | 22.43 | 22.78 | 22.32 | 22.62 | 1,182,429 | -0.15(-0.66%) |
Jun 21, 2022 | 22.84 | 23.00 | 22.64 | 22.77 | 2,549,739 | +0.24(+1.07%) |
Jun 17, 2022 | 22.62 | 22.84 | 22.29 | 22.53 | 731,001 | -0.03(-0.13%) |
Jun 16, 2022 | 23.19 | 23.20 | 22.43 | 22.56 | 5,571,981 | -1.15(-4.85%) |
Jun 15, 2022 | 23.71 | 24.01 | 23.31 | 23.71 | 576,132 | +0.18(+0.76%) |
Jun 14, 2022 | 23.75 | 23.91 | 23.34 | 23.53 | 961,893 | -0.17(-0.72%) |
Jun 13, 2022 | 24.07 | 24.10 | 23.56 | 23.70 | 2,388,051 | -0.96(-3.89%) |
Jun 10, 2022 | 25.03 | 25.09 | 24.63 | 24.66 | 865,976 | -0.85(-3.33%) |
Jun 09, 2022 | 25.90 | 25.98 | 25.49 | 25.51 | 417,608 | -0.54(-2.07%) |
Jun 08, 2022 | 26.54 | 26.55 | 25.98 | 26.05 | 730,299 | -0.69(-2.58%) |
Jun 07, 2022 | 26.04 | 26.75 | 26.00 | 26.74 | 738,345 | +0.43(+1.63%) |
Jun 06, 2022 | 26.35 | 26.40 | 26.21 | 26.31 | 702,185 | +0.19(+0.73%) |
Jun 03, 2022 | 26.10 | 26.19 | 25.94 | 26.12 | 527,268 | -0.21(-0.80%) |
Jun 02, 2022 | 25.84 | 26.34 | 25.81 | 26.33 | 590,018 | +0.55(+2.13%) |