Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 24.95 | 25.08 | 24.66 | 24.67 | 266,962 | -0.34(-1.35%) |
Aug 30, 2022 | 25.39 | 25.51 | 24.97 | 25.01 | 246,268 | -0.28(-1.09%) |
Aug 29, 2022 | 25.99 | 26.00 | 25.27 | 25.29 | 307,692 | -0.07(-0.28%) |
Aug 26, 2022 | 25.88 | 25.88 | 25.30 | 25.36 | 295,114 | -0.40(-1.55%) |
Aug 25, 2022 | 25.47 | 25.82 | 25.39 | 25.76 | 341,104 | +0.38(+1.51%) |
Aug 24, 2022 | 25.28 | 25.45 | 25.20 | 25.38 | 177,915 | +0.03(+0.11%) |
Aug 23, 2022 | 25.65 | 25.74 | 25.34 | 25.35 | 185,730 | -0.33(-1.28%) |
Aug 22, 2022 | 26.18 | 26.18 | 25.56 | 25.68 | 194,063 | -0.71(-2.69%) |
Aug 19, 2022 | 26.70 | 26.70 | 26.16 | 26.39 | 193,782 | -0.42(-1.56%) |
Aug 18, 2022 | 26.67 | 26.87 | 26.57 | 26.81 | 196,028 | +0.28(+1.07%) |
Aug 17, 2022 | 26.90 | 26.92 | 26.43 | 26.52 | 214,116 | -0.65(-2.39%) |
Aug 16, 2022 | 27.09 | 27.23 | 27.03 | 27.17 | 208,658 | -0.07(-0.26%) |
Aug 15, 2022 | 27.18 | 27.39 | 26.93 | 27.24 | 191,029 | +0.20(+0.72%) |
Aug 12, 2022 | 26.91 | 27.10 | 26.83 | 27.05 | 277,465 | +0.22(+0.83%) |
Aug 11, 2022 | 27.02 | 27.07 | 26.70 | 26.83 | 219,952 | +0.17(+0.63%) |
Aug 10, 2022 | 26.64 | 26.85 | 26.39 | 26.66 | 329,580 | +0.37(+1.42%) |
Aug 09, 2022 | 26.36 | 26.54 | 26.09 | 26.28 | 227,577 | -0.04(-0.13%) |
Aug 08, 2022 | 26.37 | 26.69 | 26.23 | 26.32 | 237,337 | +0.29(+1.13%) |
Aug 05, 2022 | 25.57 | 26.09 | 25.53 | 26.03 | 369,959 | +0.30(+1.17%) |
Aug 04, 2022 | 26.88 | 26.88 | 25.64 | 25.72 | 349,107 | -0.15(-0.58%) |
Aug 03, 2022 | 26.09 | 26.27 | 25.73 | 25.87 | 266,957 | -0.11(-0.41%) |
Aug 02, 2022 | 26.59 | 26.61 | 25.93 | 25.98 | 317,148 | -0.70(-2.63%) |
Aug 01, 2022 | 26.76 | 26.94 | 26.55 | 26.68 | 309,969 | -0.19(-0.69%) |
Jul 29, 2022 | 26.91 | 27.08 | 26.70 | 26.87 | 235,286 | -0.04(-0.13%) |
Jul 28, 2022 | 26.65 | 26.95 | 26.57 | 26.91 | 226,387 | +0.36(+1.37%) |
Jul 27, 2022 | 26.16 | 26.63 | 25.56 | 26.54 | 359,204 | +0.14(+0.54%) |
Jul 26, 2022 | 26.66 | 26.83 | 26.33 | 26.40 | 201,820 | -0.22(-0.83%) |
Jul 25, 2022 | 26.56 | 26.87 | 26.40 | 26.62 | 200,418 | +0.24(+0.91%) |
Jul 22, 2022 | 26.59 | 26.72 | 26.09 | 26.38 | 234,675 | -0.10(-0.37%) |
Jul 21, 2022 | 26.43 | 26.52 | 26.04 | 26.48 | 149,899 | -0.30(-1.13%) |
Jul 20, 2022 | 26.79 | 27.10 | 26.62 | 26.78 | 247,120 | +0.02(+0.07%) |
Jul 19, 2022 | 26.58 | 26.78 | 26.56 | 26.76 | 414,204 | +0.52(+1.96%) |
Jul 18, 2022 | 26.27 | 26.39 | 26.13 | 26.25 | 286,708 | +0.15(+0.58%) |
Jul 15, 2022 | 26.08 | 26.15 | 25.62 | 26.10 | 227,326 | +0.44(+1.70%) |
Jul 14, 2022 | 25.35 | 25.77 | 25.23 | 25.66 | 190,553 | -0.44(-1.67%) |
Jul 13, 2022 | 26.25 | 26.34 | 25.98 | 26.10 | 110,738 | -0.45(-1.71%) |
Jul 12, 2022 | 25.79 | 26.58 | 25.79 | 26.55 | 228,175 | +0.63(+2.43%) |
Jul 11, 2022 | 26.09 | 26.19 | 25.80 | 25.92 | 142,989 | -0.33(-1.25%) |
Jul 08, 2022 | 26.58 | 26.66 | 26.19 | 26.25 | 138,753 | -0.38(-1.44%) |
Jul 07, 2022 | 26.81 | 26.99 | 26.61 | 26.63 | 121,836 | +0.05(+0.20%) |
Jul 06, 2022 | 26.98 | 27.26 | 26.51 | 26.58 | 287,849 | -0.50(-1.84%) |
Jul 05, 2022 | 26.67 | 27.12 | 26.11 | 27.07 | 385,134 | +0.25(+0.93%) |
Jul 01, 2022 | 26.27 | 26.86 | 26.25 | 26.83 | 196,172 | +0.43(+1.62%) |
Jun 30, 2022 | 26.11 | 26.66 | 25.88 | 26.40 | 241,388 | -0.02(-0.07%) |
Jun 29, 2022 | 26.55 | 26.60 | 26.17 | 26.42 | 146,424 | -0.27(-1.00%) |
Jun 28, 2022 | 27.23 | 27.46 | 26.65 | 26.68 | 150,976 | -0.25(-0.92%) |
Jun 27, 2022 | 27.12 | 27.27 | 26.75 | 26.93 | 159,530 | -0.12(-0.43%) |
Jun 24, 2022 | 26.42 | 27.10 | 26.42 | 27.05 | 441,451 | +0.75(+2.84%) |
Jun 23, 2022 | 26.03 | 26.43 | 25.84 | 26.30 | 180,551 | +0.31(+1.20%) |
Jun 22, 2022 | 25.59 | 26.45 | 25.59 | 25.99 | 225,564 | +0.03(+0.10%) |
Jun 21, 2022 | 26.48 | 26.75 | 25.96 | 25.96 | 264,611 | -0.27(-1.02%) |
Jun 17, 2022 | 25.87 | 26.48 | 25.58 | 26.23 | 566,782 | +0.58(+2.25%) |
Jun 16, 2022 | 25.79 | 25.90 | 25.26 | 25.65 | 498,768 | -0.60(-2.27%) |
Jun 15, 2022 | 25.90 | 26.73 | 25.74 | 26.25 | 339,403 | +0.65(+2.53%) |
Jun 14, 2022 | 26.29 | 26.29 | 25.33 | 25.60 | 404,779 | -0.57(-2.17%) |
Jun 13, 2022 | 26.94 | 26.94 | 25.99 | 26.17 | 342,789 | -1.27(-4.63%) |
Jun 10, 2022 | 27.29 | 27.66 | 27.07 | 27.44 | 219,590 | -0.27(-0.96%) |
Jun 09, 2022 | 28.34 | 28.34 | 27.65 | 27.70 | 270,497 | -0.57(-2.01%) |
Jun 08, 2022 | 28.77 | 28.78 | 28.08 | 28.27 | 166,550 | -0.72(-2.48%) |
Jun 07, 2022 | 28.15 | 29.01 | 27.97 | 28.99 | 454,912 | +0.62(+2.17%) |
Jun 06, 2022 | 29.21 | 29.21 | 28.35 | 28.38 | 247,747 | -0.62(-2.12%) |
Jun 03, 2022 | 29.29 | 29.38 | 28.84 | 28.99 | 158,584 | -0.41(-1.41%) |
Jun 02, 2022 | 29.35 | 29.43 | 28.74 | 29.41 | 181,887 | +0.10(+0.33%) |