Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 23.79 | 24.07 | 23.57 | 23.69 | 969,601 | -0.10(-0.42%) |
Aug 30, 2022 | 24.29 | 24.29 | 23.49 | 23.79 | 925,841 | -0.41(-1.69%) |
Aug 29, 2022 | 24.03 | 24.28 | 23.79 | 24.20 | 527,461 | -0.17(-0.70%) |
Aug 26, 2022 | 25.40 | 25.59 | 24.28 | 24.37 | 472,368 | -1.03(-4.06%) |
Aug 25, 2022 | 24.80 | 25.47 | 24.80 | 25.40 | 512,364 | +0.44(+1.76%) |
Aug 24, 2022 | 24.94 | 25.24 | 24.60 | 24.96 | 510,829 | +0.16(+0.65%) |
Aug 23, 2022 | 25.47 | 25.59 | 24.80 | 24.80 | 738,606 | -0.52(-2.05%) |
Aug 22, 2022 | 25.92 | 26.15 | 25.08 | 25.32 | 1,233,878 | -0.92(-3.51%) |
Aug 19, 2022 | 25.33 | 26.43 | 25.32 | 26.24 | 1,729,739 | +0.73(+2.86%) |
Aug 18, 2022 | 24.94 | 25.52 | 24.73 | 25.51 | 1,020,608 | +0.57(+2.29%) |
Aug 17, 2022 | 24.00 | 25.28 | 23.81 | 24.94 | 1,267,538 | +0.70(+2.89%) |
Aug 16, 2022 | 24.02 | 24.47 | 23.82 | 24.24 | 1,038,842 | +0.16(+0.66%) |
Aug 15, 2022 | 23.47 | 24.18 | 23.18 | 24.08 | 840,679 | +0.49(+2.08%) |
Aug 12, 2022 | 24.29 | 24.37 | 23.45 | 23.59 | 1,414,408 | -0.69(-2.84%) |
Aug 11, 2022 | 25.25 | 25.35 | 24.23 | 24.28 | 3,261,287 | -0.60(-2.41%) |
Aug 10, 2022 | 23.94 | 25.32 | 23.73 | 24.88 | 6,454,649 | +1.19(+5.02%) |
Aug 09, 2022 | 24.10 | 24.46 | 23.56 | 23.69 | 9,425,754 | -2.30(-8.85%) |
Aug 08, 2022 | 25.50 | 26.33 | 25.19 | 25.99 | 1,279,628 | +1.03(+4.13%) |
Aug 05, 2022 | 24.50 | 24.98 | 22.89 | 24.96 | 932,470 | -0.35(-1.38%) |
Aug 04, 2022 | 25.63 | 25.63 | 24.69 | 25.31 | 826,055 | -0.15(-0.59%) |
Aug 03, 2022 | 25.21 | 25.57 | 25.08 | 25.46 | 447,609 | +0.18(+0.71%) |
Aug 02, 2022 | 25.66 | 25.68 | 25.02 | 25.28 | 401,114 | -0.20(-0.78%) |
Aug 01, 2022 | 23.92 | 25.56 | 23.92 | 25.48 | 588,762 | +1.34(+5.55%) |
Jul 29, 2022 | 24.77 | 24.78 | 23.97 | 24.14 | 636,133 | -0.57(-2.31%) |
Jul 28, 2022 | 24.70 | 25.25 | 24.47 | 24.71 | 551,415 | +0.11(+0.45%) |
Jul 27, 2022 | 23.77 | 24.68 | 23.77 | 24.60 | 573,303 | +0.75(+3.14%) |
Jul 26, 2022 | 24.10 | 24.13 | 23.42 | 23.85 | 623,902 | -0.42(-1.73%) |
Jul 25, 2022 | 24.42 | 24.76 | 24.08 | 24.27 | 766,847 | -0.15(-0.61%) |
Jul 22, 2022 | 24.57 | 24.96 | 24.12 | 24.42 | 573,041 | -0.07(-0.29%) |
Jul 21, 2022 | 23.63 | 24.52 | 23.63 | 24.49 | 721,330 | +0.70(+2.94%) |
Jul 20, 2022 | 23.79 | 24.07 | 23.36 | 23.79 | 796,298 | +0.01(+0.04%) |
Jul 19, 2022 | 23.74 | 23.89 | 23.48 | 23.78 | 749,215 | +0.24(+1.02%) |
Jul 18, 2022 | 23.52 | 23.95 | 23.50 | 23.54 | 317,837 | +0.04(+0.17%) |
Jul 15, 2022 | 23.92 | 23.92 | 23.35 | 23.50 | 678,543 | +0.48(+2.09%) |
Jul 14, 2022 | 22.63 | 23.26 | 22.63 | 23.02 | 522,027 | +0.00(+0.00%) |
Jul 13, 2022 | 23.39 | 23.61 | 23.01 | 23.02 | 492,699 | -0.57(-2.42%) |
Jul 12, 2022 | 23.66 | 24.05 | 23.47 | 23.59 | 488,276 | +0.01(+0.04%) |
Jul 11, 2022 | 23.78 | 24.09 | 23.31 | 23.58 | 800,352 | -0.21(-0.88%) |
Jul 08, 2022 | 23.65 | 23.93 | 23.47 | 23.79 | 504,420 | +0.00(+0.00%) |
Jul 07, 2022 | 24.63 | 24.63 | 23.74 | 23.79 | 491,797 | -0.53(-2.18%) |
Jul 06, 2022 | 24.76 | 24.95 | 24.00 | 24.32 | 1,026,133 | -0.27(-1.10%) |
Jul 05, 2022 | 24.71 | 25.00 | 24.22 | 24.59 | 813,532 | -0.44(-1.76%) |
Jul 01, 2022 | 24.85 | 25.04 | 23.98 | 25.03 | 1,138,933 | +0.14(+0.56%) |
Jun 30, 2022 | 24.71 | 24.94 | 24.25 | 24.89 | 753,655 | +0.07(+0.28%) |
Jun 29, 2022 | 24.76 | 24.86 | 24.19 | 24.82 | 623,929 | +0.00(+0.00%) |
Jun 28, 2022 | 25.31 | 25.38 | 24.49 | 24.82 | 1,311,552 | -0.34(-1.35%) |
Jun 27, 2022 | 25.77 | 26.19 | 25.05 | 25.16 | 1,500,007 | -0.44(-1.72%) |
Jun 24, 2022 | 25.68 | 25.79 | 25.09 | 25.60 | 3,143,281 | +0.02(+0.08%) |
Jun 23, 2022 | 23.74 | 25.64 | 23.74 | 25.58 | 775,333 | +1.99(+8.44%) |
Jun 22, 2022 | 23.13 | 23.77 | 23.07 | 23.59 | 821,376 | +0.31(+1.33%) |
Jun 21, 2022 | 23.89 | 23.89 | 23.14 | 23.28 | 870,444 | -0.11(-0.47%) |
Jun 17, 2022 | 22.79 | 23.60 | 22.69 | 23.39 | 1,856,195 | +0.54(+2.36%) |
Jun 16, 2022 | 23.51 | 23.71 | 22.72 | 22.85 | 1,019,233 | -1.13(-4.71%) |
Jun 15, 2022 | 24.45 | 24.89 | 23.61 | 23.98 | 1,210,704 | -0.17(-0.70%) |
Jun 14, 2022 | 24.11 | 24.43 | 23.84 | 24.15 | 750,860 | -0.02(-0.08%) |
Jun 13, 2022 | 24.89 | 25.16 | 24.06 | 24.17 | 591,809 | -1.23(-4.84%) |
Jun 10, 2022 | 25.32 | 25.65 | 24.93 | 25.40 | 575,706 | -0.46(-1.78%) |
Jun 09, 2022 | 26.09 | 26.64 | 25.80 | 25.86 | 516,359 | -0.42(-1.60%) |
Jun 08, 2022 | 26.26 | 26.84 | 26.23 | 26.28 | 440,610 | -0.35(-1.31%) |
Jun 07, 2022 | 25.88 | 26.66 | 25.86 | 26.63 | 525,292 | +0.30(+1.14%) |
Jun 06, 2022 | 26.06 | 26.36 | 25.77 | 26.33 | 513,943 | +0.41(+1.58%) |
Jun 03, 2022 | 25.70 | 26.24 | 25.48 | 25.92 | 451,173 | -0.07(-0.27%) |
Jun 02, 2022 | 26.00 | 26.01 | 25.35 | 25.99 | 900,421 | +0.12(+0.46%) |