Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 23.46 | 23.81 | 22.85 | 23.11 | 20,388 | -0.27(-1.16%) |
Aug 30, 2022 | 23.19 | 23.53 | 23.02 | 23.38 | 7,026 | +0.38(+1.63%) |
Aug 29, 2022 | 23.30 | 23.30 | 22.91 | 23.01 | 9,364 | -0.32(-1.39%) |
Aug 26, 2022 | 23.52 | 23.80 | 23.06 | 23.33 | 9,385 | -0.33(-1.39%) |
Aug 25, 2022 | 23.48 | 23.69 | 23.09 | 23.66 | 5,862 | +0.54(+2.33%) |
Aug 24, 2022 | 23.78 | 23.80 | 23.12 | 23.12 | 8,335 | -0.55(-2.33%) |
Aug 23, 2022 | 24.28 | 24.41 | 23.67 | 23.67 | 17,567 | -0.66(-2.70%) |
Aug 22, 2022 | 24.51 | 24.69 | 24.29 | 24.33 | 8,002 | -0.31(-1.28%) |
Aug 19, 2022 | 24.14 | 24.76 | 24.04 | 24.64 | 5,571 | +0.16(+0.66%) |
Aug 18, 2022 | 24.24 | 24.65 | 23.98 | 24.48 | 15,654 | +0.30(+1.24%) |
Aug 17, 2022 | 24.04 | 24.34 | 23.84 | 24.18 | 16,960 | +0.42(+1.78%) |
Aug 16, 2022 | 24.39 | 24.39 | 23.44 | 23.76 | 24,692 | -0.43(-1.77%) |
Aug 15, 2022 | 24.26 | 24.34 | 23.90 | 24.19 | 6,213 | -0.33(-1.36%) |
Aug 12, 2022 | 24.53 | 24.63 | 24.28 | 24.52 | 5,438 | +0.47(+1.94%) |
Aug 11, 2022 | 24.37 | 24.51 | 23.92 | 24.05 | 3,930 | -0.13(-0.55%) |
Aug 10, 2022 | 23.78 | 24.19 | 23.16 | 24.19 | 6,080 | +0.61(+2.58%) |
Aug 09, 2022 | 23.61 | 23.94 | 23.58 | 23.58 | 3,830 | +0.07(+0.28%) |
Aug 08, 2022 | 23.13 | 23.65 | 22.97 | 23.51 | 6,133 | +0.40(+1.73%) |
Aug 05, 2022 | 23.65 | 23.67 | 22.63 | 23.11 | 20,317 | -0.47(-1.98%) |
Aug 04, 2022 | 23.41 | 23.61 | 23.05 | 23.58 | 6,254 | +0.42(+1.81%) |
Aug 03, 2022 | 23.38 | 23.42 | 23.01 | 23.16 | 7,046 | -0.04(-0.16%) |
Aug 02, 2022 | 23.81 | 23.82 | 23.14 | 23.20 | 10,111 | -0.61(-2.56%) |
Aug 01, 2022 | 24.01 | 24.48 | 23.58 | 23.81 | 18,740 | -0.31(-1.30%) |
Jul 29, 2022 | 24.60 | 25.66 | 23.87 | 24.12 | 10,541 | -0.27(-1.09%) |
Jul 28, 2022 | 23.87 | 25.64 | 23.87 | 24.39 | 6,316 | -0.36(-1.46%) |
Jul 27, 2022 | 24.76 | 25.09 | 24.48 | 24.75 | 9,343 | +0.11(+0.46%) |
Jul 26, 2022 | 24.99 | 25.23 | 24.27 | 24.63 | 14,190 | -0.32(-1.30%) |
Jul 25, 2022 | 25.75 | 26.15 | 24.82 | 24.96 | 10,257 | -0.46(-1.80%) |
Jul 22, 2022 | 25.46 | 26.03 | 25.08 | 25.41 | 6,042 | -0.04(-0.15%) |
Jul 21, 2022 | 24.30 | 25.47 | 24.30 | 25.45 | 21,861 | +1.04(+4.25%) |
Jul 20, 2022 | 23.98 | 24.76 | 23.91 | 24.41 | 14,074 | +0.71(+3.01%) |
Jul 19, 2022 | 24.23 | 24.88 | 23.70 | 23.70 | 12,400 | -0.39(-1.62%) |
Jul 18, 2022 | 24.80 | 25.04 | 23.78 | 24.09 | 9,246 | -0.46(-1.86%) |
Jul 15, 2022 | 24.39 | 25.02 | 24.32 | 24.55 | 17,794 | +0.19(+0.78%) |
Jul 14, 2022 | 23.45 | 24.36 | 23.45 | 24.36 | 22,370 | +0.79(+3.35%) |
Jul 13, 2022 | 23.09 | 23.69 | 23.04 | 23.57 | 32,330 | +0.57(+2.48%) |
Jul 12, 2022 | 23.04 | 23.92 | 23.00 | 23.00 | 15,084 | -0.07(-0.29%) |
Jul 11, 2022 | 23.04 | 24.34 | 23.04 | 23.06 | 23,824 | +0.00(+0.00%) |
Jul 08, 2022 | 22.92 | 23.31 | 22.83 | 23.06 | 11,056 | +0.06(+0.25%) |
Jul 07, 2022 | 23.12 | 24.59 | 23.01 | 23.01 | 9,530 | -0.05(-0.21%) |
Jul 06, 2022 | 23.70 | 23.70 | 22.88 | 23.05 | 9,524 | -0.24(-1.02%) |
Jul 05, 2022 | 23.95 | 23.95 | 23.28 | 23.29 | 16,845 | -0.80(-3.32%) |
Jul 01, 2022 | 23.89 | 24.36 | 23.61 | 24.09 | 16,001 | +0.53(+2.26%) |
Jun 30, 2022 | 24.00 | 25.11 | 23.45 | 23.56 | 18,012 | -0.51(-2.14%) |
Jun 29, 2022 | 23.86 | 24.53 | 23.81 | 24.07 | 32,834 | +0.10(+0.40%) |
Jun 28, 2022 | 24.38 | 24.57 | 23.98 | 23.98 | 13,236 | +0.00(+0.00%) |
Jun 27, 2022 | 24.73 | 24.80 | 23.98 | 23.98 | 6,795 | -0.22(-0.91%) |
Jun 24, 2022 | 24.34 | 24.57 | 23.69 | 24.20 | 16,495 | +0.34(+1.44%) |
Jun 23, 2022 | 23.43 | 24.61 | 23.43 | 23.85 | 9,899 | +0.11(+0.48%) |
Jun 22, 2022 | 23.66 | 24.80 | 23.66 | 23.74 | 13,256 | -0.04(-0.16%) |
Jun 21, 2022 | 23.91 | 24.30 | 23.59 | 23.78 | 41,423 | -0.09(-0.40%) |
Jun 17, 2022 | 23.14 | 24.06 | 23.14 | 23.87 | 33,942 | +0.67(+2.90%) |
Jun 16, 2022 | 22.85 | 23.22 | 22.72 | 23.20 | 35,595 | +0.13(+0.57%) |
Jun 15, 2022 | 23.08 | 23.50 | 22.95 | 23.07 | 25,623 | -0.04(-0.16%) |
Jun 14, 2022 | 23.99 | 24.04 | 23.11 | 23.11 | 20,803 | -0.97(-4.01%) |
Jun 13, 2022 | 24.01 | 24.37 | 24.01 | 24.07 | 52,976 | -0.56(-2.27%) |
Jun 10, 2022 | 24.03 | 24.90 | 23.89 | 24.63 | 32,327 | +0.53(+2.20%) |
Jun 09, 2022 | 24.23 | 24.39 | 24.07 | 24.10 | 13,182 | -0.37(-1.51%) |
Jun 08, 2022 | 24.89 | 24.89 | 24.33 | 24.47 | 12,353 | -0.37(-1.49%) |
Jun 07, 2022 | 24.74 | 25.27 | 24.74 | 24.84 | 8,650 | +0.07(+0.27%) |
Jun 06, 2022 | 25.57 | 25.57 | 24.66 | 24.77 | 19,579 | -1.03(-4.00%) |
Jun 03, 2022 | 25.76 | 26.47 | 25.17 | 25.80 | 6,659 | -0.64(-2.43%) |
Jun 02, 2022 | 25.79 | 26.60 | 25.57 | 26.45 | 5,812 | +0.73(+2.83%) |