Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 23.95 | 24.30 | 23.48 | 23.91 | 34,508 | +0.21(+0.90%) |
Aug 30, 2022 | 24.32 | 24.32 | 23.48 | 23.70 | 22,186 | -0.61(-2.51%) |
Aug 29, 2022 | 24.87 | 24.87 | 24.20 | 24.31 | 21,232 | -0.43(-1.72%) |
Aug 26, 2022 | 25.75 | 25.87 | 24.74 | 24.74 | 24,471 | -1.12(-4.35%) |
Aug 25, 2022 | 25.03 | 25.97 | 24.70 | 25.86 | 38,012 | +0.80(+3.21%) |
Aug 24, 2022 | 25.19 | 25.50 | 24.94 | 25.06 | 16,493 | -0.28(-1.11%) |
Aug 23, 2022 | 25.51 | 25.81 | 25.15 | 25.34 | 17,127 | -0.21(-0.83%) |
Aug 22, 2022 | 25.42 | 25.84 | 25.30 | 25.55 | 25,680 | -0.21(-0.83%) |
Aug 19, 2022 | 25.88 | 26.08 | 25.48 | 25.77 | 27,930 | -0.44(-1.67%) |
Aug 18, 2022 | 25.76 | 26.30 | 25.70 | 26.20 | 14,067 | +0.35(+1.35%) |
Aug 17, 2022 | 25.89 | 26.06 | 25.57 | 25.85 | 15,086 | -0.16(-0.63%) |
Aug 16, 2022 | 26.38 | 26.51 | 25.16 | 26.02 | 17,866 | -0.35(-1.32%) |
Aug 15, 2022 | 26.02 | 26.89 | 26.02 | 26.37 | 31,296 | +0.00(+0.00%) |
Aug 12, 2022 | 25.82 | 26.47 | 25.82 | 26.37 | 23,830 | +0.60(+2.31%) |
Aug 11, 2022 | 25.65 | 25.88 | 24.94 | 25.77 | 24,682 | -0.07(-0.26%) |
Aug 10, 2022 | 25.11 | 25.97 | 25.11 | 25.84 | 35,647 | +0.91(+3.66%) |
Aug 09, 2022 | 25.30 | 25.45 | 24.80 | 24.93 | 22,891 | -0.51(-2.00%) |
Aug 08, 2022 | 24.91 | 25.55 | 24.91 | 25.44 | 38,129 | +0.57(+2.28%) |
Aug 05, 2022 | 24.97 | 25.43 | 24.49 | 24.87 | 115,630 | -0.25(-0.99%) |
Aug 04, 2022 | 24.83 | 25.26 | 24.44 | 25.12 | 26,627 | +0.20(+0.81%) |
Aug 03, 2022 | 25.07 | 25.07 | 23.94 | 24.92 | 42,684 | +1.22(+5.15%) |
Aug 02, 2022 | 24.09 | 24.74 | 23.40 | 23.70 | 27,757 | -0.31(-1.28%) |
Aug 01, 2022 | 22.97 | 24.43 | 22.97 | 24.00 | 37,794 | +0.99(+4.30%) |
Jul 29, 2022 | 23.58 | 23.82 | 23.01 | 23.02 | 68,488 | -0.60(-2.52%) |
Jul 28, 2022 | 23.93 | 24.77 | 23.59 | 23.61 | 26,139 | -0.10(-0.40%) |
Jul 27, 2022 | 23.47 | 23.75 | 23.35 | 23.71 | 20,245 | +0.42(+1.81%) |
Jul 26, 2022 | 22.73 | 23.50 | 22.73 | 23.28 | 16,489 | +0.12(+0.50%) |
Jul 25, 2022 | 23.22 | 23.24 | 22.87 | 23.17 | 22,514 | +0.18(+0.79%) |
Jul 22, 2022 | 23.25 | 23.45 | 22.60 | 22.99 | 26,227 | -0.30(-1.28%) |
Jul 21, 2022 | 23.23 | 23.40 | 22.46 | 23.28 | 20,323 | -0.18(-0.78%) |
Jul 20, 2022 | 22.81 | 23.72 | 22.81 | 23.47 | 33,347 | +0.76(+3.34%) |
Jul 19, 2022 | 22.38 | 23.76 | 22.38 | 22.71 | 31,108 | +0.74(+3.37%) |
Jul 18, 2022 | 22.05 | 22.23 | 21.86 | 21.97 | 29,458 | +0.20(+0.93%) |
Jul 15, 2022 | 21.60 | 21.95 | 21.21 | 21.77 | 24,148 | +0.55(+2.58%) |
Jul 14, 2022 | 21.08 | 21.52 | 20.64 | 21.22 | 18,784 | +0.13(+0.64%) |
Jul 13, 2022 | 21.30 | 21.39 | 21.07 | 21.08 | 14,394 | -0.40(-1.88%) |
Jul 12, 2022 | 21.66 | 22.13 | 21.44 | 21.49 | 31,790 | -0.36(-1.63%) |
Jul 11, 2022 | 21.70 | 22.08 | 21.61 | 21.84 | 29,014 | -0.14(-0.66%) |
Jul 08, 2022 | 21.78 | 21.99 | 21.54 | 21.99 | 21,754 | +0.18(+0.84%) |
Jul 07, 2022 | 21.75 | 21.95 | 21.34 | 21.80 | 29,095 | +0.51(+2.39%) |
Jul 06, 2022 | 22.37 | 22.61 | 21.20 | 21.30 | 43,009 | -0.91(-4.11%) |
Jul 05, 2022 | 22.10 | 22.31 | 21.70 | 22.21 | 53,166 | -0.23(-1.03%) |
Jul 01, 2022 | 22.34 | 22.65 | 21.95 | 22.44 | 34,782 | -0.01(-0.04%) |
Jun 30, 2022 | 22.00 | 22.77 | 22.00 | 22.45 | 37,937 | +0.14(+0.65%) |
Jun 29, 2022 | 22.82 | 22.82 | 22.03 | 22.30 | 29,005 | -0.52(-2.27%) |
Jun 28, 2022 | 23.43 | 23.61 | 22.72 | 22.82 | 22,776 | -0.64(-2.74%) |
Jun 27, 2022 | 23.78 | 23.93 | 23.07 | 23.47 | 38,762 | -0.08(-0.33%) |
Jun 24, 2022 | 23.05 | 23.85 | 22.90 | 23.54 | 135,381 | +0.73(+3.20%) |
Jun 23, 2022 | 22.82 | 23.49 | 22.45 | 22.81 | 28,646 | +0.00(+0.00%) |
Jun 22, 2022 | 22.23 | 23.07 | 22.14 | 22.81 | 39,625 | +0.51(+2.28%) |
Jun 21, 2022 | 22.48 | 23.00 | 21.99 | 22.30 | 33,183 | +0.08(+0.35%) |
Jun 17, 2022 | 22.45 | 22.77 | 22.19 | 22.23 | 58,581 | -0.26(-1.15%) |
Jun 16, 2022 | 23.53 | 23.53 | 22.44 | 22.49 | 45,897 | -1.64(-6.81%) |
Jun 15, 2022 | 24.24 | 24.57 | 23.85 | 24.13 | 32,876 | +0.05(+0.20%) |
Jun 14, 2022 | 24.36 | 24.41 | 23.53 | 24.08 | 42,146 | -0.30(-1.22%) |
Jun 13, 2022 | 25.40 | 25.61 | 24.15 | 24.38 | 80,123 | -1.64(-6.31%) |
Jun 10, 2022 | 26.18 | 27.16 | 25.95 | 26.02 | 65,948 | -1.50(-5.45%) |
Jun 09, 2022 | 27.85 | 27.93 | 27.40 | 27.52 | 28,494 | -0.55(-1.95%) |
Jun 08, 2022 | 28.14 | 28.31 | 27.58 | 28.07 | 57,496 | -0.21(-0.75%) |
Jun 07, 2022 | 27.16 | 28.41 | 26.65 | 28.28 | 57,692 | +0.83(+3.01%) |
Jun 06, 2022 | 26.84 | 27.83 | 26.61 | 27.45 | 80,494 | +0.95(+3.59%) |
Jun 03, 2022 | 26.42 | 26.69 | 26.13 | 26.50 | 31,365 | +0.08(+0.29%) |
Jun 02, 2022 | 26.08 | 26.69 | 25.98 | 26.43 | 51,411 | +0.28(+1.07%) |