Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 25.01 | 25.13 | 25.00 | 25.13 | 3,000 | +0.00(+0.00%) |
Aug 30, 2022 | 25.14 | 25.14 | 25.00 | 25.13 | 11,078 | -0.04(-0.16%) |
Aug 29, 2022 | 25.02 | 25.24 | 25.00 | 25.17 | 10,792 | -0.09(-0.36%) |
Aug 26, 2022 | 25.14 | 25.26 | 25.14 | 25.26 | 1,302 | -0.01(-0.04%) |
Aug 25, 2022 | 25.24 | 25.27 | 25.00 | 25.27 | 2,952 | +0.00(+0.00%) |
Aug 24, 2022 | 25.09 | 25.27 | 25.00 | 25.27 | 1,416 | +0.09(+0.36%) |
Aug 23, 2022 | 25.25 | 25.25 | 25.00 | 25.18 | 5,480 | -0.11(-0.43%) |
Aug 22, 2022 | 25.29 | 25.29 | 25.29 | 25.29 | 301 | -0.04(-0.16%) |
Aug 19, 2022 | 25.24 | 25.33 | 25.15 | 25.33 | 3,027 | +0.18(+0.72%) |
Aug 18, 2022 | 25.02 | 25.15 | 24.72 | 25.15 | 7,261 | -0.18(-0.71%) |
Aug 17, 2022 | 25.00 | 25.33 | 25.00 | 25.33 | 1,166 | +0.06(+0.24%) |
Aug 16, 2022 | 25.07 | 25.27 | 24.91 | 25.27 | 3,600 | +0.20(+0.80%) |
Aug 15, 2022 | 24.90 | 25.11 | 24.90 | 25.07 | 1,289 | +0.10(+0.40%) |
Aug 12, 2022 | 24.94 | 25.00 | 24.69 | 24.97 | 9,989 | +0.02(+0.08%) |
Aug 11, 2022 | 24.95 | 25.10 | 24.90 | 24.95 | 5,779 | -0.15(-0.60%) |
Aug 10, 2022 | 24.97 | 25.10 | 24.72 | 25.10 | 13,947 | +0.11(+0.44%) |
Aug 09, 2022 | 24.88 | 24.99 | 24.70 | 24.99 | 9,204 | +0.11(+0.44%) |
Aug 08, 2022 | 24.90 | 24.97 | 24.71 | 24.88 | 2,533 | -0.01(-0.04%) |
Aug 05, 2022 | 24.90 | 24.93 | 24.60 | 24.89 | 10,072 | -0.01(-0.04%) |
Aug 04, 2022 | 25.03 | 25.03 | 24.86 | 24.90 | 5,152 | -0.16(-0.64%) |
Aug 03, 2022 | 25.10 | 25.11 | 24.90 | 25.06 | 7,202 | +0.05(+0.20%) |
Aug 02, 2022 | 24.98 | 25.09 | 24.86 | 25.01 | 15,776 | +0.33(+1.34%) |
Aug 01, 2022 | 24.77 | 24.99 | 24.61 | 24.68 | 4,868 | -0.22(-0.88%) |
Jul 29, 2022 | 24.87 | 24.90 | 24.62 | 24.90 | 2,937 | +0.02(+0.08%) |
Jul 28, 2022 | 24.51 | 24.88 | 24.50 | 24.88 | 993 | +0.38(+1.55%) |
Jul 27, 2022 | 24.36 | 24.54 | 24.36 | 24.50 | 4,405 | +0.00(+0.00%) |
Jul 26, 2022 | 24.12 | 24.50 | 24.12 | 24.50 | 2,672 | +0.45(+1.87%) |
Jul 25, 2022 | 24.24 | 24.28 | 24.02 | 24.05 | 2,389 | -0.25(-1.03%) |
Jul 22, 2022 | 24.17 | 24.30 | 24.14 | 24.30 | 7,401 | +0.00(+0.00%) |
Jul 21, 2022 | 24.27 | 24.30 | 24.14 | 24.30 | 3,940 | +0.06(+0.25%) |
Jul 20, 2022 | 24.30 | 24.30 | 24.19 | 24.24 | 1,482 | -0.05(-0.21%) |
Jul 19, 2022 | 24.09 | 24.29 | 23.96 | 24.29 | 12,091 | +0.21(+0.87%) |
Jul 18, 2022 | 24.10 | 24.10 | 23.95 | 24.08 | 5,459 | +0.01(+0.03%) |
Jul 15, 2022 | 24.05 | 24.10 | 24.00 | 24.07 | 3,531 | +0.07(+0.30%) |
Jul 14, 2022 | 24.15 | 24.15 | 24.00 | 24.00 | 19,436 | -0.15(-0.62%) |
Jul 13, 2022 | 24.17 | 24.20 | 24.15 | 24.15 | 2,149 | +0.00(+0.00%) |
Jul 12, 2022 | 24.05 | 24.15 | 24.05 | 24.15 | 6,611 | +0.14(+0.58%) |
Jul 11, 2022 | 24.00 | 24.02 | 24.00 | 24.01 | 2,650 | -0.08(-0.33%) |
Jul 08, 2022 | 24.09 | 24.09 | 24.07 | 24.09 | 1,438 | -0.08(-0.33%) |
Jul 07, 2022 | 24.18 | 24.18 | 23.75 | 24.17 | 6,205 | +0.00(+0.00%) |
Jul 06, 2022 | 24.03 | 24.18 | 24.00 | 24.17 | 1,865 | -0.02(-0.08%) |
Jul 05, 2022 | 23.95 | 24.19 | 23.95 | 24.19 | 2,126 | +0.22(+0.92%) |
Jul 01, 2022 | 23.97 | 23.97 | 23.79 | 23.97 | 1,163 | +0.00(+0.00%) |
Jun 30, 2022 | 23.82 | 23.99 | 23.75 | 23.97 | 3,586 | +0.01(+0.04%) |
Jun 29, 2022 | 23.81 | 23.96 | 23.81 | 23.96 | 1,900 | -0.03(-0.13%) |
Jun 28, 2022 | 23.99 | 23.99 | 23.99 | 23.99 | 752 | +0.01(+0.04%) |
Jun 27, 2022 | 23.98 | 23.98 | 23.98 | 23.98 | 300 | +0.09(+0.38%) |
Jun 24, 2022 | 23.64 | 23.89 | 23.14 | 23.89 | 6,204 | +0.29(+1.23%) |
Jun 23, 2022 | 23.75 | 23.97 | 23.50 | 23.60 | 12,656 | -0.15(-0.63%) |
Jun 22, 2022 | 23.77 | 24.03 | 23.69 | 23.75 | 15,534 | -0.15(-0.63%) |
Jun 21, 2022 | 24.00 | 24.00 | 23.80 | 23.90 | 2,273 | -0.03(-0.12%) |
Jun 17, 2022 | 23.80 | 23.93 | 23.78 | 23.93 | 1,576 | +0.01(+0.04%) |
Jun 16, 2022 | 23.76 | 23.97 | 23.75 | 23.92 | 13,127 | -0.08(-0.33%) |
Jun 15, 2022 | 24.00 | 24.06 | 23.75 | 24.00 | 16,023 | +0.29(+1.23%) |
Jun 14, 2022 | 23.75 | 24.01 | 23.01 | 23.71 | 30,368 | -0.35(-1.46%) |
Jun 13, 2022 | 24.04 | 24.23 | 24.00 | 24.06 | 5,900 | -0.24(-0.99%) |
Jun 10, 2022 | 24.15 | 24.30 | 24.15 | 24.30 | 1,031 | +0.05(+0.21%) |
Jun 09, 2022 | 24.06 | 24.25 | 24.02 | 24.25 | 1,534 | +0.06(+0.25%) |
Jun 08, 2022 | 24.25 | 24.25 | 24.12 | 24.19 | 4,626 | +0.04(+0.17%) |
Jun 07, 2022 | 24.47 | 24.47 | 24.05 | 24.15 | 8,052 | -0.31(-1.27%) |
Jun 06, 2022 | 24.26 | 24.46 | 24.14 | 24.46 | 3,204 | +0.19(+0.78%) |
Jun 03, 2022 | 24.01 | 24.28 | 24.00 | 24.27 | 8,589 | +0.07(+0.29%) |
Jun 02, 2022 | 24.00 | 24.28 | 24.00 | 24.20 | 10,146 | +0.07(+0.29%) |