Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 25.06 | 25.10 | 24.71 | 24.79 | 267,863 | -0.49(-1.94%) |
Aug 30, 2022 | 25.83 | 26.05 | 25.24 | 25.28 | 131,778 | -0.69(-2.66%) |
Aug 29, 2022 | 25.58 | 26.21 | 25.53 | 25.97 | 449,663 | +0.38(+1.48%) |
Aug 26, 2022 | 25.85 | 25.97 | 25.55 | 25.59 | 277,901 | -0.26(-1.01%) |
Aug 25, 2022 | 25.65 | 25.99 | 25.52 | 25.85 | 148,448 | +0.30(+1.17%) |
Aug 24, 2022 | 25.36 | 25.64 | 25.36 | 25.55 | 103,781 | +0.19(+0.75%) |
Aug 23, 2022 | 25.39 | 25.53 | 25.17 | 25.36 | 150,920 | +0.22(+0.88%) |
Aug 22, 2022 | 25.00 | 25.19 | 24.87 | 25.14 | 142,437 | +0.11(+0.44%) |
Aug 19, 2022 | 25.15 | 25.32 | 25.00 | 25.03 | 170,133 | -0.19(-0.75%) |
Aug 18, 2022 | 24.85 | 25.35 | 24.85 | 25.22 | 163,658 | +0.45(+1.82%) |
Aug 17, 2022 | 24.75 | 24.90 | 24.70 | 24.77 | 81,668 | -0.05(-0.20%) |
Aug 16, 2022 | 24.86 | 25.03 | 24.64 | 24.82 | 124,104 | -0.04(-0.16%) |
Aug 15, 2022 | 24.42 | 24.93 | 24.37 | 24.86 | 494,031 | +0.10(+0.40%) |
Aug 12, 2022 | 24.74 | 24.83 | 24.53 | 24.76 | 120,192 | -0.06(-0.24%) |
Aug 11, 2022 | 24.74 | 24.97 | 24.65 | 24.82 | 277,964 | +0.28(+1.14%) |
Aug 10, 2022 | 24.55 | 24.70 | 24.41 | 24.54 | 422,269 | +0.03(+0.12%) |
Aug 09, 2022 | 24.87 | 25.06 | 24.47 | 24.51 | 207,430 | -0.21(-0.85%) |
Aug 08, 2022 | 24.16 | 24.87 | 24.16 | 24.72 | 343,736 | +0.49(+2.02%) |
Aug 05, 2022 | 24.55 | 24.65 | 23.97 | 24.23 | 680,141 | -0.51(-2.06%) |
Aug 04, 2022 | 25.25 | 25.26 | 24.67 | 24.74 | 396,040 | -0.48(-1.90%) |
Aug 03, 2022 | 26.19 | 26.19 | 24.28 | 25.22 | 1,227,603 | -1.06(-4.03%) |
Aug 02, 2022 | 26.13 | 26.51 | 25.91 | 26.28 | 476,278 | -0.04(-0.15%) |
Jul 29, 2022 | 26.32 | 0 | +0.12(+0.46%) | |||
Jul 28, 2022 | 26.49 | 26.49 | 26.11 | 26.20 | 211,288 | -0.08(-0.30%) |
Jul 27, 2022 | 25.88 | 26.37 | 25.83 | 26.28 | 714,702 | +0.52(+2.02%) |
Jul 26, 2022 | 25.46 | 25.87 | 25.46 | 25.76 | 548,535 | -0.04(-0.16%) |
Jul 25, 2022 | 25.41 | 25.82 | 25.34 | 25.80 | 468,541 | +0.55(+2.18%) |
Jul 22, 2022 | 25.16 | 25.57 | 25.14 | 25.25 | 157,276 | +0.04(+0.16%) |
Jul 21, 2022 | 25.26 | 25.36 | 24.95 | 25.21 | 436,477 | -0.28(-1.10%) |
Jul 20, 2022 | 25.77 | 25.79 | 25.29 | 25.49 | 452,972 | -0.33(-1.28%) |
Jul 19, 2022 | 25.74 | 26.34 | 25.74 | 25.82 | 775,803 | +0.02(+0.08%) |
Jul 18, 2022 | 25.63 | 26.14 | 25.59 | 25.80 | 985,349 | +0.48(+1.90%) |
Jul 15, 2022 | 25.12 | 25.47 | 24.99 | 25.32 | 387,903 | +0.56(+2.26%) |
Jul 14, 2022 | 24.39 | 24.82 | 24.26 | 24.76 | 816,890 | +0.16(+0.65%) |
Jul 13, 2022 | 24.30 | 24.87 | 24.30 | 24.60 | 582,963 | +0.14(+0.57%) |
Jul 12, 2022 | 23.89 | 24.54 | 23.89 | 24.46 | 727,762 | +0.22(+0.91%) |
Jul 11, 2022 | 24.12 | 24.29 | 23.85 | 24.24 | 975,569 | -0.05(-0.21%) |
Jul 08, 2022 | 24.48 | 24.73 | 24.18 | 24.29 | 277,842 | -0.04(-0.16%) |
Jul 07, 2022 | 24.15 | 24.42 | 24.00 | 24.33 | 402,629 | +0.58(+2.44%) |
Jul 06, 2022 | 23.11 | 23.80 | 22.76 | 23.75 | 1,027,643 | +0.48(+2.06%) |
Jul 05, 2022 | 23.87 | 23.87 | 22.37 | 23.27 | 977,251 | -0.74(-3.08%) |
Jul 04, 2022 | 23.76 | 24.36 | 23.76 | 24.01 | 275,527 | +0.17(+0.71%) |
Jun 30, 2022 | 23.84 | 0 | -0.25(-1.04%) | |||
Jun 29, 2022 | 24.63 | 24.69 | 23.93 | 24.09 | 421,446 | -0.65(-2.63%) |
Jun 28, 2022 | 24.76 | 24.90 | 24.52 | 24.74 | 783,828 | +0.37(+1.52%) |
Jun 27, 2022 | 24.04 | 24.51 | 24.03 | 24.37 | 759,094 | +0.50(+2.09%) |
Jun 24, 2022 | 23.29 | 24.08 | 23.29 | 23.87 | 749,307 | +0.62(+2.67%) |
Jun 23, 2022 | 24.29 | 24.33 | 23.01 | 23.25 | 806,426 | -0.95(-3.93%) |
Jun 22, 2022 | 23.92 | 24.54 | 23.77 | 24.20 | 467,315 | -0.34(-1.39%) |
Jun 21, 2022 | 24.82 | 24.86 | 24.32 | 24.54 | 731,182 | +0.62(+2.59%) |
Jun 20, 2022 | 23.70 | 24.15 | 23.49 | 23.92 | 254,726 | +0.28(+1.18%) |
Jun 17, 2022 | 24.54 | 24.82 | 23.41 | 23.64 | 1,296,614 | -0.93(-3.79%) |
Jun 16, 2022 | 25.53 | 25.53 | 24.49 | 24.57 | 933,721 | -1.31(-5.06%) |
Jun 15, 2022 | 26.80 | 26.89 | 25.31 | 25.88 | 1,138,951 | -0.88(-3.29%) |
Jun 14, 2022 | 26.98 | 27.08 | 26.55 | 26.76 | 765,782 | +0.00(+0.00%) |
Jun 13, 2022 | 27.00 | 27.27 | 26.54 | 26.76 | 1,001,654 | -0.75(-2.73%) |
Jun 10, 2022 | 27.34 | 27.58 | 27.16 | 27.51 | 890,849 | -0.03(-0.11%) |
Jun 09, 2022 | 27.41 | 27.64 | 27.41 | 27.54 | 769,433 | +0.00(+0.00%) |
Jun 08, 2022 | 27.56 | 27.75 | 27.37 | 27.54 | 334,088 | -0.02(-0.07%) |
Jun 07, 2022 | 27.00 | 27.61 | 27.00 | 27.56 | 812,319 | +0.50(+1.85%) |
Jun 06, 2022 | 27.01 | 27.36 | 26.90 | 27.06 | 710,235 | -0.46(-1.67%) |
Jun 03, 2022 | 27.44 | 27.68 | 27.37 | 27.52 | 383,334 | +0.06(+0.22%) |
Jun 02, 2022 | 27.12 | 27.55 | 27.00 | 27.46 | 473,062 | +0.24(+0.88%) |