Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 24.18 | 24.32 | 23.60 | 23.92 | 110,594 | -0.35(-1.43%) |
Aug 30, 2022 | 24.66 | 24.66 | 24.12 | 24.27 | 8,351 | -0.35(-1.41%) |
Aug 29, 2022 | 24.85 | 24.85 | 24.58 | 24.62 | 220,225 | -0.20(-0.80%) |
Aug 26, 2022 | 25.01 | 25.01 | 24.61 | 24.81 | 116,279 | -0.17(-0.68%) |
Aug 25, 2022 | 24.86 | 25.06 | 24.86 | 24.98 | 4,623 | +0.40(+1.64%) |
Aug 24, 2022 | 24.49 | 24.63 | 24.45 | 24.58 | 6,021 | -0.08(-0.31%) |
Aug 23, 2022 | 24.26 | 24.67 | 24.26 | 24.65 | 7,300 | +0.67(+2.78%) |
Aug 22, 2022 | 24.08 | 24.10 | 23.99 | 23.99 | 4,882 | -0.57(-2.34%) |
Aug 19, 2022 | 24.58 | 24.60 | 24.56 | 24.56 | 161,087 | -0.44(-1.77%) |
Aug 18, 2022 | 25.03 | 25.03 | 25.00 | 25.00 | 2,041 | -0.01(-0.04%) |
Aug 17, 2022 | 25.11 | 25.11 | 24.89 | 25.01 | 4,231 | -0.38(-1.48%) |
Aug 16, 2022 | 25.32 | 25.58 | 25.18 | 25.39 | 47,304 | +0.12(+0.48%) |
Aug 15, 2022 | 25.43 | 25.43 | 24.97 | 25.26 | 25,431 | -0.40(-1.58%) |
Aug 12, 2022 | 25.73 | 25.73 | 25.40 | 25.67 | 45,940 | +0.17(+0.66%) |
Aug 11, 2022 | 25.76 | 25.76 | 25.40 | 25.50 | 30,423 | +0.34(+1.35%) |
Aug 10, 2022 | 25.02 | 25.39 | 24.94 | 25.16 | 26,372 | +0.44(+1.79%) |
Aug 09, 2022 | 24.69 | 24.81 | 24.47 | 24.72 | 20,291 | -0.07(-0.27%) |
Aug 08, 2022 | 24.63 | 24.83 | 24.63 | 24.79 | 283,991 | +0.64(+2.65%) |
Aug 05, 2022 | 24.08 | 24.28 | 24.06 | 24.15 | 7,718 | +0.12(+0.51%) |
Aug 04, 2022 | 23.87 | 24.20 | 23.87 | 24.02 | 5,405 | +0.10(+0.43%) |
Aug 03, 2022 | 23.90 | 24.00 | 23.73 | 23.92 | 4,136 | +0.05(+0.20%) |
Aug 02, 2022 | 24.18 | 24.22 | 23.87 | 23.87 | 31,152 | -0.23(-0.97%) |
Aug 01, 2022 | 24.09 | 24.27 | 24.07 | 24.11 | 15,121 | -0.24(-0.97%) |
Jul 29, 2022 | 23.78 | 24.44 | 23.78 | 24.34 | 32,510 | +0.39(+1.61%) |
Jul 28, 2022 | 23.95 | 24.32 | 23.86 | 23.96 | 82,498 | +0.24(+1.03%) |
Jul 27, 2022 | 23.86 | 24.00 | 23.67 | 23.71 | 26,944 | -0.31(-1.29%) |
Jul 26, 2022 | 24.10 | 24.15 | 23.98 | 24.02 | 32,712 | +0.08(+0.35%) |
Jul 25, 2022 | 24.18 | 24.27 | 23.89 | 23.94 | 101,948 | -0.18(-0.74%) |
Jul 22, 2022 | 24.18 | 24.36 | 24.02 | 24.12 | 15,750 | +0.01(+0.04%) |
Jul 21, 2022 | 23.69 | 24.13 | 23.69 | 24.11 | 98,617 | +0.09(+0.39%) |
Jul 20, 2022 | 23.60 | 24.70 | 23.60 | 24.01 | 499,641 | +0.45(+1.92%) |
Jul 19, 2022 | 23.17 | 23.63 | 23.17 | 23.56 | 11,296 | +0.60(+2.62%) |
Jul 18, 2022 | 22.51 | 23.08 | 22.51 | 22.96 | 10,783 | +0.65(+2.91%) |
Jul 15, 2022 | 22.09 | 22.44 | 21.99 | 22.31 | 8,844 | +0.17(+0.76%) |
Jul 14, 2022 | 22.79 | 22.79 | 21.94 | 22.14 | 20,936 | -0.69(-3.01%) |
Jul 13, 2022 | 22.27 | 22.94 | 22.27 | 22.83 | 13,735 | -0.01(-0.04%) |
Jul 12, 2022 | 22.78 | 23.15 | 22.78 | 22.84 | 8,091 | -0.38(-1.62%) |
Jul 11, 2022 | 23.34 | 23.48 | 23.11 | 23.22 | 17,793 | -0.52(-2.18%) |
Jul 08, 2022 | 23.74 | 23.98 | 23.66 | 23.73 | 11,793 | -0.22(-0.92%) |
Jul 07, 2022 | 23.61 | 24.08 | 23.58 | 23.95 | 31,064 | +0.85(+3.68%) |
Jul 06, 2022 | 23.32 | 23.32 | 22.84 | 23.10 | 14,974 | -0.37(-1.56%) |
Jul 05, 2022 | 24.10 | 24.10 | 23.32 | 23.47 | 48,363 | -0.91(-3.74%) |
Jul 01, 2022 | 24.11 | 24.41 | 23.89 | 24.38 | 81,148 | +0.39(+1.61%) |
Jun 30, 2022 | 24.46 | 24.46 | 23.92 | 24.00 | 53,792 | -0.82(-3.30%) |
Jun 29, 2022 | 24.99 | 25.09 | 24.73 | 24.81 | 17,085 | -0.27(-1.09%) |
Jun 28, 2022 | 25.48 | 25.48 | 24.92 | 25.09 | 105,250 | +0.18(+0.74%) |
Jun 27, 2022 | 25.01 | 25.12 | 24.81 | 24.90 | 20,105 | +0.12(+0.47%) |
Jun 24, 2022 | 24.74 | 24.91 | 24.50 | 24.79 | 30,351 | +0.39(+1.58%) |
Jun 23, 2022 | 25.30 | 25.34 | 24.20 | 24.40 | 68,549 | -0.92(-3.64%) |
Jun 22, 2022 | 25.50 | 25.83 | 25.17 | 25.32 | 242,305 | -0.60(-2.32%) |
Jun 21, 2022 | 26.29 | 26.65 | 25.89 | 25.92 | 198,609 | -0.26(-1.01%) |
Jun 17, 2022 | 26.43 | 26.49 | 26.08 | 26.19 | 14,512 | -0.32(-1.21%) |
Jun 16, 2022 | 26.33 | 26.62 | 26.33 | 26.51 | 29,200 | -0.26(-0.98%) |
Jun 15, 2022 | 26.34 | 27.10 | 26.34 | 26.77 | 24,599 | +0.33(+1.24%) |
Jun 14, 2022 | 26.68 | 26.68 | 26.18 | 26.44 | 188,612 | -0.28(-1.06%) |
Jun 13, 2022 | 27.06 | 27.10 | 26.43 | 26.72 | 350,624 | -0.78(-2.84%) |
Jun 10, 2022 | 27.57 | 27.72 | 27.40 | 27.50 | 29,580 | -0.22(-0.78%) |
Jun 09, 2022 | 28.21 | 28.21 | 27.68 | 27.72 | 284,339 | -0.57(-2.00%) |
Jun 08, 2022 | 28.36 | 28.45 | 28.01 | 28.29 | 430,787 | -0.02(-0.06%) |
Jun 07, 2022 | 28.05 | 28.30 | 28.05 | 28.30 | 9,641 | +0.18(+0.64%) |
Jun 06, 2022 | 28.73 | 28.76 | 28.05 | 28.12 | 38,442 | -0.35(-1.24%) |
Jun 03, 2022 | 28.85 | 28.85 | 28.29 | 28.48 | 12,305 | -0.29(-1.01%) |
Jun 02, 2022 | 28.07 | 28.88 | 28.07 | 28.77 | 46,953 | +0.83(+2.96%) |