Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 25.42 | 25.42 | 25.12 | 25.14 | 778,585 | -0.12(-0.49%) |
Aug 30, 2022 | 25.42 | 25.48 | 25.15 | 25.27 | 852,468 | -0.14(-0.56%) |
Aug 29, 2022 | 25.05 | 25.52 | 25.05 | 25.41 | 1,167,740 | +0.44(+1.75%) |
Aug 26, 2022 | 25.55 | 25.57 | 24.95 | 24.97 | 773,173 | -0.65(-2.55%) |
Aug 25, 2022 | 25.33 | 25.63 | 25.26 | 25.63 | 713,363 | +0.09(+0.37%) |
Aug 24, 2022 | 25.35 | 25.73 | 25.19 | 25.53 | 776,042 | +0.28(+1.13%) |
Aug 23, 2022 | 25.23 | 25.50 | 25.21 | 25.25 | 667,569 | -0.03(-0.11%) |
Aug 22, 2022 | 25.49 | 25.55 | 25.26 | 25.27 | 1,068,548 | -0.37(-1.44%) |
Aug 19, 2022 | 25.67 | 25.74 | 25.57 | 25.64 | 639,731 | -0.13(-0.52%) |
Aug 18, 2022 | 25.79 | 25.85 | 25.69 | 25.78 | 771,913 | -0.06(-0.22%) |
Aug 17, 2022 | 25.87 | 25.97 | 25.69 | 25.83 | 984,789 | +0.28(+1.11%) |
Aug 16, 2022 | 25.64 | 25.68 | 25.41 | 25.55 | 1,244,118 | -0.27(-1.03%) |
Aug 15, 2022 | 25.78 | 25.92 | 25.64 | 25.82 | 1,277,881 | +0.18(+0.70%) |
Aug 12, 2022 | 25.53 | 25.71 | 25.36 | 25.64 | 1,573,766 | +0.04(+0.15%) |
Aug 11, 2022 | 25.47 | 25.92 | 25.47 | 25.60 | 1,254,420 | +0.20(+0.78%) |
Aug 10, 2022 | 24.55 | 25.44 | 24.51 | 25.40 | 1,550,775 | +1.71(+7.20%) |
Aug 09, 2022 | 23.89 | 23.94 | 23.63 | 23.69 | 1,339,165 | -0.23(-0.95%) |
Aug 08, 2022 | 23.94 | 24.00 | 23.84 | 23.92 | 889,457 | +0.20(+0.84%) |
Aug 05, 2022 | 23.82 | 23.92 | 23.62 | 23.72 | 1,118,668 | -0.32(-1.34%) |
Aug 04, 2022 | 24.19 | 24.29 | 24.03 | 24.04 | 1,513,839 | -0.44(-1.78%) |
Aug 03, 2022 | 24.58 | 24.85 | 24.21 | 24.48 | 1,304,628 | -0.19(-0.77%) |
Aug 02, 2022 | 24.94 | 25.04 | 24.66 | 24.67 | 906,844 | -0.34(-1.36%) |
Aug 01, 2022 | 24.61 | 25.02 | 24.61 | 25.01 | 1,219,263 | +0.63(+2.57%) |
Jul 29, 2022 | 24.16 | 24.41 | 24.03 | 24.38 | 1,378,706 | -0.12(-0.50%) |
Jul 28, 2022 | 24.14 | 24.53 | 24.07 | 24.51 | 1,382,931 | +0.44(+1.81%) |
Jul 27, 2022 | 23.90 | 24.15 | 23.79 | 24.07 | 1,053,620 | +0.11(+0.48%) |
Jul 26, 2022 | 24.00 | 24.15 | 23.95 | 23.96 | 687,358 | -0.33(-1.37%) |
Jul 25, 2022 | 24.33 | 24.39 | 24.16 | 24.29 | 1,056,182 | +0.15(+0.63%) |
Jul 22, 2022 | 24.13 | 24.19 | 23.96 | 24.14 | 1,408,474 | -0.17(-0.70%) |
Jul 21, 2022 | 24.03 | 24.31 | 24.03 | 24.31 | 881,108 | +0.29(+1.22%) |
Jul 20, 2022 | 24.25 | 24.25 | 23.97 | 24.01 | 1,557,167 | -0.16(-0.67%) |
Jul 19, 2022 | 23.80 | 24.18 | 23.77 | 24.18 | 1,542,987 | +0.71(+3.03%) |
Jul 18, 2022 | 23.50 | 23.77 | 23.42 | 23.46 | 1,634,559 | +0.12(+0.53%) |
Jul 15, 2022 | 23.10 | 23.45 | 23.09 | 23.34 | 1,031,317 | +0.46(+2.03%) |
Jul 14, 2022 | 22.75 | 22.88 | 22.57 | 22.88 | 1,147,224 | -0.27(-1.19%) |
Jul 13, 2022 | 22.86 | 23.21 | 22.86 | 23.15 | 1,058,301 | +0.36(+1.58%) |
Jul 12, 2022 | 22.66 | 22.92 | 22.60 | 22.79 | 1,161,228 | +0.11(+0.50%) |
Jul 11, 2022 | 22.91 | 22.95 | 22.67 | 22.68 | 943,295 | -0.23(-0.99%) |
Jul 08, 2022 | 22.84 | 23.02 | 22.82 | 22.90 | 1,014,798 | +0.08(+0.33%) |
Jul 07, 2022 | 22.48 | 22.88 | 22.48 | 22.83 | 1,708,423 | +0.64(+2.91%) |
Jul 06, 2022 | 22.26 | 22.29 | 22.09 | 22.18 | 1,360,267 | -0.20(-0.89%) |
Jul 05, 2022 | 22.28 | 22.38 | 22.00 | 22.38 | 2,242,926 | -0.57(-2.48%) |
Jul 01, 2022 | 22.52 | 23.00 | 22.50 | 22.95 | 1,666,377 | +0.06(+0.25%) |
Jun 30, 2022 | 22.92 | 23.01 | 22.61 | 22.90 | 1,411,707 | -0.29(-1.27%) |
Jun 29, 2022 | 23.36 | 23.39 | 23.11 | 23.19 | 925,982 | -0.30(-1.29%) |
Jun 28, 2022 | 23.53 | 23.90 | 23.46 | 23.49 | 1,659,903 | +0.32(+1.39%) |
Jun 27, 2022 | 23.27 | 23.35 | 23.14 | 23.17 | 1,547,161 | -0.57(-2.40%) |
Jun 24, 2022 | 23.45 | 23.75 | 23.33 | 23.74 | 970,449 | +0.19(+0.81%) |
Jun 23, 2022 | 23.79 | 23.79 | 23.36 | 23.55 | 1,209,147 | -0.28(-1.15%) |
Jun 22, 2022 | 23.51 | 23.94 | 23.51 | 23.82 | 972,240 | +0.10(+0.44%) |
Jun 21, 2022 | 23.29 | 23.87 | 23.25 | 23.72 | 1,425,996 | +0.64(+2.75%) |
Jun 17, 2022 | 23.02 | 23.18 | 22.85 | 23.09 | 1,902,567 | +0.04(+0.16%) |
Jun 16, 2022 | 23.32 | 23.35 | 22.92 | 23.05 | 1,382,748 | -0.58(-2.45%) |
Jun 15, 2022 | 23.23 | 23.73 | 23.23 | 23.63 | 1,500,271 | +0.43(+1.84%) |
Jun 14, 2022 | 22.99 | 23.30 | 22.99 | 23.20 | 1,825,966 | +0.46(+2.04%) |
Jun 13, 2022 | 23.09 | 23.22 | 22.69 | 22.73 | 1,977,273 | -0.68(-2.92%) |
Jun 10, 2022 | 23.76 | 23.86 | 23.34 | 23.42 | 1,617,903 | -0.55(-2.29%) |
Jun 09, 2022 | 23.98 | 24.22 | 23.96 | 23.97 | 1,189,561 | +0.09(+0.36%) |
Jun 08, 2022 | 24.06 | 24.07 | 23.82 | 23.88 | 1,075,666 | -0.38(-1.56%) |
Jun 07, 2022 | 24.06 | 24.28 | 23.98 | 24.26 | 1,172,274 | +0.34(+1.43%) |
Jun 06, 2022 | 23.96 | 24.05 | 23.82 | 23.92 | 1,164,018 | +0.26(+1.08%) |
Jun 03, 2022 | 23.92 | 23.93 | 23.58 | 23.66 | 1,272,567 | -0.83(-3.41%) |
Jun 02, 2022 | 24.23 | 24.50 | 24.18 | 24.50 | 1,223,342 | +0.38(+1.57%) |