Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 22.76 | 22.76 | 22.50 | 22.53 | 54,886 | -0.27(-1.19%) |
Aug 30, 2022 | 22.92 | 22.96 | 22.69 | 22.80 | 28,121 | -0.15(-0.63%) |
Aug 29, 2022 | 23.18 | 23.18 | 22.90 | 22.95 | 31,191 | -0.43(-1.83%) |
Aug 26, 2022 | 23.44 | 23.47 | 23.23 | 23.38 | 30,934 | -0.40(-1.67%) |
Aug 25, 2022 | 23.71 | 23.88 | 23.55 | 23.77 | 24,910 | +0.19(+0.82%) |
Aug 24, 2022 | 23.98 | 23.98 | 23.16 | 23.58 | 35,637 | -0.03(-0.12%) |
Aug 23, 2022 | 24.04 | 24.22 | 23.59 | 23.61 | 28,175 | -0.57(-2.37%) |
Aug 22, 2022 | 24.72 | 25.13 | 24.12 | 24.18 | 37,999 | -0.67(-2.69%) |
Aug 19, 2022 | 25.01 | 25.11 | 24.78 | 24.85 | 83,715 | -0.20(-0.81%) |
Aug 18, 2022 | 24.49 | 25.08 | 24.49 | 25.06 | 88,210 | +0.44(+1.77%) |
Aug 17, 2022 | 24.52 | 24.71 | 24.34 | 24.62 | 29,990 | -0.13(-0.51%) |
Aug 16, 2022 | 24.52 | 24.86 | 24.49 | 24.75 | 33,855 | +0.21(+0.87%) |
Aug 15, 2022 | 24.21 | 24.56 | 22.11 | 24.53 | 85,998 | +0.12(+0.48%) |
Aug 12, 2022 | 24.04 | 24.42 | 23.81 | 24.42 | 102,344 | +0.38(+1.57%) |
Aug 11, 2022 | 24.06 | 24.09 | 23.30 | 24.04 | 62,137 | +0.14(+0.61%) |
Aug 10, 2022 | 23.83 | 24.01 | 23.79 | 23.89 | 66,567 | +0.29(+1.23%) |
Aug 09, 2022 | 23.66 | 23.73 | 23.41 | 23.60 | 39,872 | +0.04(+0.16%) |
Aug 08, 2022 | 23.83 | 23.83 | 23.40 | 23.57 | 38,140 | -0.17(-0.73%) |
Aug 05, 2022 | 23.71 | 23.88 | 23.47 | 23.74 | 54,049 | -0.13(-0.53%) |
Aug 04, 2022 | 23.03 | 23.96 | 22.97 | 23.87 | 238,898 | +0.59(+2.53%) |
Aug 03, 2022 | 23.03 | 23.44 | 22.91 | 23.28 | 180,504 | +0.39(+1.69%) |
Aug 02, 2022 | 23.16 | 23.19 | 22.78 | 22.89 | 49,415 | -0.27(-1.17%) |
Aug 01, 2022 | 23.30 | 23.36 | 22.79 | 23.16 | 88,471 | -0.18(-0.79%) |
Jul 29, 2022 | 22.41 | 23.40 | 22.39 | 23.34 | 90,379 | +1.09(+4.91%) |
Jul 28, 2022 | 22.41 | 22.82 | 22.12 | 22.25 | 61,351 | -0.35(-1.54%) |
Jul 27, 2022 | 23.41 | 23.49 | 22.58 | 22.60 | 58,287 | -0.60(-2.58%) |
Jul 26, 2022 | 24.00 | 24.22 | 23.05 | 23.20 | 106,009 | -1.32(-5.36%) |
Jul 25, 2022 | 24.34 | 24.61 | 24.34 | 24.51 | 116,442 | +0.18(+0.76%) |
Jul 22, 2022 | 24.32 | 24.56 | 24.16 | 24.33 | 35,241 | -0.03(-0.12%) |
Jul 21, 2022 | 24.17 | 24.52 | 24.10 | 24.36 | 33,056 | +0.07(+0.28%) |
Jul 20, 2022 | 24.25 | 24.53 | 23.53 | 24.29 | 40,538 | -0.07(-0.28%) |
Jul 19, 2022 | 24.14 | 24.45 | 24.14 | 24.36 | 27,428 | +0.42(+1.74%) |
Jul 18, 2022 | 24.17 | 24.45 | 23.48 | 23.94 | 16,403 | -0.15(-0.60%) |
Jul 15, 2022 | 23.94 | 24.30 | 23.34 | 24.09 | 25,695 | +0.48(+2.05%) |
Jul 14, 2022 | 23.86 | 23.86 | 23.27 | 23.60 | 28,589 | -0.29(-1.21%) |
Jul 13, 2022 | 24.03 | 24.07 | 23.75 | 23.89 | 20,251 | -0.27(-1.12%) |
Jul 12, 2022 | 24.16 | 24.47 | 24.08 | 24.17 | 21,552 | -0.16(-0.68%) |
Jul 11, 2022 | 24.46 | 24.57 | 24.24 | 24.33 | 25,454 | -0.25(-1.02%) |
Jul 08, 2022 | 24.74 | 24.79 | 24.38 | 24.58 | 20,204 | -0.08(-0.31%) |
Jul 07, 2022 | 25.00 | 25.24 | 24.66 | 24.66 | 27,179 | -0.13(-0.51%) |
Jul 06, 2022 | 24.80 | 25.19 | 24.43 | 24.78 | 113,861 | -0.02(-0.08%) |
Jul 05, 2022 | 24.32 | 24.84 | 23.88 | 24.80 | 77,139 | +0.44(+1.83%) |
Jul 01, 2022 | 24.31 | 24.46 | 24.14 | 24.36 | 84,553 | +0.18(+0.76%) |
Jun 30, 2022 | 24.04 | 24.46 | 24.04 | 24.17 | 52,364 | -0.03(-0.12%) |
Jun 29, 2022 | 24.27 | 24.46 | 24.11 | 24.20 | 26,568 | -0.13(-0.52%) |
Jun 28, 2022 | 24.70 | 24.86 | 24.29 | 24.33 | 67,446 | -0.31(-1.26%) |
Jun 27, 2022 | 24.86 | 24.93 | 24.37 | 24.64 | 29,122 | -0.02(-0.08%) |
Jun 24, 2022 | 24.32 | 24.88 | 24.32 | 24.66 | 209,989 | +0.34(+1.39%) |
Jun 23, 2022 | 24.61 | 25.19 | 24.17 | 24.32 | 48,645 | -0.14(-0.55%) |
Jun 22, 2022 | 24.13 | 24.85 | 24.06 | 24.46 | 87,138 | +0.28(+1.16%) |
Jun 21, 2022 | 24.13 | 24.58 | 23.95 | 24.17 | 59,211 | +0.17(+0.72%) |
Jun 17, 2022 | 23.79 | 24.63 | 23.79 | 24.00 | 112,602 | +0.16(+0.69%) |
Jun 16, 2022 | 24.29 | 24.29 | 23.79 | 23.84 | 50,456 | -0.46(-1.91%) |
Jun 15, 2022 | 24.27 | 24.51 | 23.91 | 24.30 | 32,338 | +0.28(+1.17%) |
Jun 14, 2022 | 24.12 | 24.46 | 23.90 | 24.02 | 42,204 | -0.20(-0.84%) |
Jun 13, 2022 | 24.31 | 24.52 | 24.13 | 24.22 | 47,015 | -0.36(-1.46%) |
Jun 10, 2022 | 25.03 | 25.48 | 24.43 | 24.58 | 30,555 | -0.58(-2.31%) |
Jun 09, 2022 | 25.13 | 25.82 | 25.02 | 25.16 | 36,555 | +0.01(+0.04%) |
Jun 08, 2022 | 25.33 | 25.38 | 25.12 | 25.15 | 48,109 | -0.32(-1.25%) |
Jun 07, 2022 | 25.65 | 25.77 | 25.47 | 25.47 | 23,461 | -0.30(-1.16%) |
Jun 06, 2022 | 25.82 | 25.91 | 25.71 | 25.77 | 22,175 | -0.03(-0.11%) |
Jun 03, 2022 | 25.81 | 25.92 | 25.70 | 25.80 | 33,094 | -0.12(-0.45%) |
Jun 02, 2022 | 25.65 | 26.09 | 25.65 | 25.92 | 25,997 | -0.13(-0.48%) |