Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 25.99 | 26.22 | 25.51 | 26.21 | 2,795 | +0.23(+0.88%) |
Aug 30, 2022 | 26.06 | 26.14 | 25.78 | 25.99 | 1,620 | +0.04(+0.14%) |
Aug 29, 2022 | 25.95 | 26.03 | 25.88 | 25.95 | 4,070 | -0.02(-0.06%) |
Aug 26, 2022 | 25.93 | 26.19 | 25.93 | 25.97 | 1,339 | -0.02(-0.08%) |
Aug 25, 2022 | 26.07 | 26.07 | 25.83 | 25.98 | 648 | +0.03(+0.13%) |
Aug 24, 2022 | 26.05 | 26.10 | 25.95 | 25.95 | 1,808 | +0.01(+0.02%) |
Aug 23, 2022 | 26.07 | 26.16 | 25.94 | 25.95 | 1,871 | -0.01(-0.04%) |
Aug 22, 2022 | 25.84 | 25.95 | 25.81 | 25.95 | 3,254 | +0.08(+0.29%) |
Aug 19, 2022 | 25.98 | 25.98 | 25.88 | 25.88 | 1,605 | +0.04(+0.17%) |
Aug 18, 2022 | 25.62 | 25.86 | 25.62 | 25.84 | 2,565 | +0.15(+0.60%) |
Aug 17, 2022 | 25.55 | 25.99 | 25.52 | 25.68 | 5,845 | -0.19(-0.75%) |
Aug 16, 2022 | 25.75 | 25.99 | 25.75 | 25.88 | 18,198 | +0.09(+0.37%) |
Aug 15, 2022 | 25.76 | 25.85 | 25.51 | 25.78 | 115,435 | -0.06(-0.23%) |
Aug 12, 2022 | 25.91 | 25.95 | 25.72 | 25.84 | 4,639 | +0.08(+0.31%) |
Aug 11, 2022 | 25.67 | 25.88 | 25.67 | 25.76 | 11,598 | -0.02(-0.07%) |
Aug 10, 2022 | 25.87 | 25.87 | 25.70 | 25.78 | 1,985 | +0.02(+0.06%) |
Aug 09, 2022 | 25.86 | 25.88 | 25.66 | 25.76 | 11,008 | -0.01(-0.04%) |
Aug 08, 2022 | 25.81 | 25.81 | 25.77 | 25.77 | 221 | +0.00(+0.00%) |
Aug 05, 2022 | 25.68 | 25.89 | 25.47 | 25.77 | 9,781 | +0.12(+0.48%) |
Aug 04, 2022 | 25.91 | 25.92 | 25.65 | 25.65 | 1,417 | -0.11(-0.44%) |
Aug 03, 2022 | 25.76 | 25.99 | 25.75 | 25.76 | 4,816 | +0.03(+0.10%) |
Aug 02, 2022 | 25.66 | 25.74 | 25.63 | 25.74 | 3,076 | +0.05(+0.19%) |
Aug 01, 2022 | 25.76 | 25.88 | 25.63 | 25.69 | 19,358 | -0.13(-0.49%) |
Jul 29, 2022 | 25.82 | 25.85 | 25.72 | 25.81 | 4,586 | -0.06(-0.23%) |
Jul 28, 2022 | 25.85 | 25.87 | 25.82 | 25.87 | 2,613 | -0.01(-0.02%) |
Jul 27, 2022 | 25.99 | 26.00 | 25.88 | 25.88 | 1,969 | -0.16(-0.63%) |
Jul 26, 2022 | 25.97 | 26.04 | 25.91 | 26.04 | 6,405 | +0.29(+1.12%) |
Jul 25, 2022 | 25.83 | 26.03 | 25.76 | 25.76 | 40,541 | -0.13(-0.51%) |
Jul 22, 2022 | 25.95 | 26.11 | 25.89 | 25.89 | 6,463 | -0.18(-0.67%) |
Jul 21, 2022 | 26.01 | 26.23 | 25.99 | 26.06 | 15,013 | +0.06(+0.23%) |
Jul 20, 2022 | 26.00 | 26.00 | 25.95 | 26.00 | 2,283 | +0.10(+0.40%) |
Jul 19, 2022 | 25.97 | 25.97 | 25.83 | 25.90 | 4,342 | -0.05(-0.18%) |
Jul 18, 2022 | 25.97 | 26.00 | 25.90 | 25.95 | 113,883 | -0.05(-0.18%) |
Jul 15, 2022 | 26.10 | 26.10 | 25.98 | 25.99 | 3,900 | +0.01(+0.04%) |
Jul 14, 2022 | 26.01 | 26.01 | 25.85 | 25.98 | 1,534 | +0.04(+0.17%) |
Jul 13, 2022 | 26.19 | 26.24 | 25.80 | 25.94 | 3,966 | -0.11(-0.44%) |
Jul 12, 2022 | 25.83 | 26.05 | 25.78 | 26.05 | 7,981 | +0.25(+0.96%) |
Jul 11, 2022 | 25.88 | 25.88 | 25.76 | 25.81 | 14,024 | -0.01(-0.04%) |
Jul 08, 2022 | 25.93 | 25.96 | 25.73 | 25.82 | 12,088 | -0.14(-0.53%) |
Jul 07, 2022 | 25.89 | 26.18 | 25.89 | 25.95 | 1,506 | +0.16(+0.63%) |
Jul 06, 2022 | 25.74 | 25.91 | 25.70 | 25.79 | 38,162 | +0.16(+0.63%) |
Jul 05, 2022 | 25.54 | 25.77 | 25.48 | 25.63 | 4,392 | +0.11(+0.43%) |
Jul 01, 2022 | 25.59 | 25.69 | 25.42 | 25.52 | 126,782 | +0.11(+0.44%) |
Jun 30, 2022 | 25.59 | 25.81 | 25.41 | 25.41 | 4,378 | -0.08(-0.31%) |
Jun 29, 2022 | 25.83 | 25.83 | 25.43 | 25.49 | 9,087 | -0.24(-0.92%) |
Jun 28, 2022 | 26.01 | 26.01 | 25.68 | 25.72 | 1,466 | -0.10(-0.37%) |
Jun 27, 2022 | 25.71 | 25.86 | 25.68 | 25.82 | 23,355 | +0.24(+0.95%) |
Jun 24, 2022 | 25.65 | 25.85 | 25.48 | 25.58 | 4,899 | -0.08(-0.31%) |
Jun 23, 2022 | 25.84 | 25.88 | 25.42 | 25.66 | 17,593 | -0.07(-0.29%) |
Jun 22, 2022 | 25.81 | 25.99 | 25.73 | 25.73 | 10,295 | -0.25(-0.98%) |
Jun 21, 2022 | 25.82 | 26.16 | 25.81 | 25.98 | 17,042 | +0.22(+0.87%) |
Jun 17, 2022 | 25.92 | 26.02 | 25.61 | 25.76 | 7,859 | +0.13(+0.50%) |
Jun 16, 2022 | 25.51 | 25.86 | 25.41 | 25.63 | 11,365 | -0.49(-1.87%) |
Jun 15, 2022 | 26.27 | 26.29 | 25.81 | 26.12 | 7,497 | +0.11(+0.41%) |
Jun 14, 2022 | 25.99 | 26.34 | 25.79 | 26.01 | 14,534 | -0.22(-0.85%) |
Jun 13, 2022 | 25.60 | 26.76 | 25.60 | 26.24 | 13,100 | +0.11(+0.41%) |
Jun 10, 2022 | 26.44 | 26.44 | 25.96 | 26.13 | 5,472 | +0.34(+1.33%) |
Jun 09, 2022 | 26.15 | 26.16 | 25.79 | 25.79 | 1,502 | -0.45(-1.71%) |
Jun 08, 2022 | 26.40 | 26.49 | 25.90 | 26.23 | 12,528 | -0.16(-0.62%) |
Jun 07, 2022 | 26.01 | 26.42 | 25.93 | 26.40 | 3,333 | +0.39(+1.49%) |
Jun 06, 2022 | 26.10 | 26.10 | 25.86 | 26.01 | 5,212 | -0.14(-0.55%) |
Jun 03, 2022 | 26.00 | 26.24 | 25.75 | 26.15 | 14,040 | +0.17(+0.65%) |
Jun 02, 2022 | 26.11 | 26.21 | 25.76 | 25.98 | 8,116 | -0.05(-0.19%) |