Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 25.68 | 25.68 | 25.32 | 25.40 | 97,244 | -0.13(-0.52%) |
Aug 30, 2022 | 25.84 | 25.84 | 25.43 | 25.53 | 42,934 | -0.36(-1.39%) |
Aug 29, 2022 | 25.67 | 26.00 | 25.67 | 25.89 | 81,039 | -0.02(-0.07%) |
Aug 26, 2022 | 26.44 | 26.44 | 25.86 | 25.91 | 52,799 | -0.56(-2.11%) |
Aug 25, 2022 | 26.28 | 26.47 | 26.25 | 26.47 | 25,985 | +0.19(+0.72%) |
Aug 24, 2022 | 26.18 | 26.34 | 26.15 | 26.28 | 58,028 | +0.07(+0.25%) |
Aug 23, 2022 | 26.01 | 26.21 | 25.99 | 26.21 | 61,240 | +0.18(+0.69%) |
Aug 22, 2022 | 26.14 | 26.14 | 25.91 | 26.03 | 120,910 | -0.26(-0.97%) |
Aug 19, 2022 | 26.50 | 26.50 | 26.18 | 26.29 | 513,860 | -0.11(-0.43%) |
Aug 18, 2022 | 26.22 | 26.42 | 26.18 | 26.40 | 55,235 | +0.12(+0.47%) |
Aug 17, 2022 | 26.26 | 26.32 | 26.16 | 26.28 | 81,497 | -0.09(-0.32%) |
Aug 16, 2022 | 26.12 | 26.38 | 26.12 | 26.36 | 161,407 | +0.10(+0.40%) |
Aug 15, 2022 | 25.94 | 26.30 | 25.87 | 26.26 | 502,924 | +0.21(+0.80%) |
Aug 12, 2022 | 26.00 | 26.10 | 25.89 | 26.05 | 330,503 | +0.18(+0.70%) |
Aug 11, 2022 | 25.98 | 26.18 | 25.83 | 25.87 | 53,850 | +0.01(+0.04%) |
Aug 10, 2022 | 25.84 | 25.91 | 25.73 | 25.86 | 30,418 | +0.17(+0.66%) |
Aug 09, 2022 | 25.57 | 25.73 | 25.48 | 25.69 | 31,193 | +0.08(+0.30%) |
Aug 08, 2022 | 25.72 | 25.82 | 25.52 | 25.62 | 72,980 | -0.15(-0.59%) |
Aug 05, 2022 | 25.37 | 25.77 | 25.37 | 25.77 | 53,615 | +0.20(+0.78%) |
Aug 04, 2022 | 25.75 | 25.75 | 25.48 | 25.57 | 218,438 | -0.24(-0.92%) |
Aug 03, 2022 | 25.62 | 25.81 | 25.51 | 25.81 | 90,171 | +0.25(+0.96%) |
Aug 02, 2022 | 25.93 | 25.93 | 25.51 | 25.56 | 50,254 | -0.43(-1.64%) |
Aug 01, 2022 | 25.68 | 26.04 | 25.68 | 25.99 | 303,265 | +0.23(+0.88%) |
Jul 29, 2022 | 25.50 | 25.76 | 25.40 | 25.76 | 57,675 | +0.29(+1.15%) |
Jul 28, 2022 | 25.10 | 25.48 | 25.02 | 25.47 | 46,838 | +0.26(+1.05%) |
Jul 27, 2022 | 25.00 | 25.20 | 24.57 | 25.20 | 87,759 | +0.15(+0.60%) |
Jul 26, 2022 | 24.91 | 25.06 | 24.78 | 25.05 | 39,776 | +0.11(+0.46%) |
Jul 25, 2022 | 24.56 | 24.95 | 24.56 | 24.94 | 79,555 | +0.30(+1.23%) |
Jul 22, 2022 | 24.57 | 24.73 | 24.47 | 24.63 | 146,960 | +0.07(+0.27%) |
Jul 21, 2022 | 24.46 | 24.66 | 24.41 | 24.57 | 64,055 | -0.09(-0.35%) |
Jul 20, 2022 | 24.68 | 24.71 | 24.40 | 24.65 | 167,022 | -0.06(-0.23%) |
Jul 19, 2022 | 24.53 | 24.72 | 24.51 | 24.71 | 70,044 | +0.35(+1.44%) |
Jul 18, 2022 | 24.55 | 24.67 | 24.31 | 24.36 | 26,059 | -0.18(-0.73%) |
Jul 15, 2022 | 24.58 | 24.58 | 24.38 | 24.54 | 27,079 | +0.18(+0.74%) |
Jul 14, 2022 | 24.42 | 24.42 | 24.08 | 24.36 | 357,676 | -0.36(-1.46%) |
Jul 13, 2022 | 24.33 | 24.81 | 24.33 | 24.72 | 64,821 | +0.20(+0.81%) |
Jul 12, 2022 | 24.50 | 24.83 | 24.50 | 24.52 | 123,182 | +0.06(+0.23%) |
Jul 11, 2022 | 24.54 | 24.63 | 24.42 | 24.46 | 39,212 | -0.07(-0.27%) |
Jul 08, 2022 | 24.73 | 24.78 | 24.53 | 24.53 | 374,226 | -0.13(-0.54%) |
Jul 07, 2022 | 24.49 | 24.66 | 24.49 | 24.66 | 209,405 | +0.26(+1.05%) |
Jul 06, 2022 | 24.48 | 24.59 | 24.21 | 24.41 | 94,314 | +0.06(+0.23%) |
Jul 05, 2022 | 24.41 | 24.41 | 23.96 | 24.35 | 269,467 | -0.21(-0.87%) |
Jul 01, 2022 | 24.23 | 24.61 | 24.19 | 24.56 | 131,538 | +0.28(+1.15%) |
Jun 30, 2022 | 24.41 | 24.50 | 24.22 | 24.28 | 133,376 | -0.27(-1.12%) |
Jun 29, 2022 | 24.41 | 24.60 | 24.29 | 24.56 | 119,500 | +0.23(+0.93%) |
Jun 28, 2022 | 24.64 | 24.79 | 24.24 | 24.33 | 72,921 | -0.15(-0.62%) |
Jun 27, 2022 | 24.42 | 24.50 | 24.31 | 24.48 | 28,086 | -0.02(-0.08%) |
Jun 24, 2022 | 24.07 | 24.50 | 24.03 | 24.50 | 229,353 | +0.77(+3.25%) |
Jun 23, 2022 | 23.74 | 23.94 | 23.61 | 23.73 | 93,614 | -0.05(-0.20%) |
Jun 22, 2022 | 23.74 | 23.83 | 23.55 | 23.78 | 298,004 | -0.10(-0.43%) |
Jun 21, 2022 | 23.51 | 23.96 | 23.51 | 23.88 | 49,975 | +0.44(+1.89%) |
Jun 17, 2022 | 23.37 | 23.63 | 23.13 | 23.44 | 487,902 | +0.01(+0.06%) |
Jun 16, 2022 | 23.55 | 23.57 | 23.33 | 23.42 | 71,553 | -0.34(-1.45%) |
Jun 15, 2022 | 23.80 | 24.07 | 23.67 | 23.77 | 59,162 | -0.07(-0.28%) |
Jun 14, 2022 | 23.86 | 24.02 | 23.60 | 23.83 | 43,784 | +0.04(+0.16%) |
Jun 13, 2022 | 24.01 | 24.21 | 23.77 | 23.79 | 79,879 | -0.66(-2.70%) |
Jun 10, 2022 | 24.45 | 24.63 | 24.31 | 24.45 | 67,127 | -0.25(-1.03%) |
Jun 09, 2022 | 25.13 | 25.19 | 24.67 | 24.71 | 58,955 | -0.35(-1.39%) |
Jun 08, 2022 | 25.09 | 25.28 | 25.06 | 25.06 | 33,711 | -0.22(-0.86%) |
Jun 07, 2022 | 24.81 | 25.28 | 24.80 | 25.28 | 32,553 | +0.25(+0.98%) |
Jun 06, 2022 | 25.07 | 25.11 | 24.89 | 25.03 | 84,984 | +0.11(+0.45%) |
Jun 03, 2022 | 24.93 | 25.10 | 24.81 | 24.92 | 39,398 | -0.15(-0.60%) |
Jun 02, 2022 | 25.11 | 25.13 | 24.62 | 25.07 | 45,762 | +0.00(+0.00%) |