Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 24.66 | 25.49 | 23.54 | 23.55 | 150,099 | -1.00(-4.09%) |
Aug 30, 2022 | 25.33 | 25.34 | 24.43 | 24.56 | 31,953 | -0.83(-3.28%) |
Aug 29, 2022 | 25.20 | 25.58 | 22.99 | 25.39 | 43,076 | +0.18(+0.71%) |
Aug 26, 2022 | 25.68 | 25.68 | 24.87 | 25.21 | 19,206 | -0.62(-2.38%) |
Aug 25, 2022 | 25.82 | 26.07 | 25.66 | 25.83 | 8,918 | +0.18(+0.70%) |
Aug 24, 2022 | 25.40 | 25.87 | 25.33 | 25.65 | 20,013 | +0.25(+0.97%) |
Aug 23, 2022 | 25.50 | 25.61 | 25.10 | 25.40 | 13,054 | +0.02(+0.07%) |
Aug 22, 2022 | 25.36 | 25.67 | 25.14 | 25.38 | 19,757 | -0.09(-0.33%) |
Aug 19, 2022 | 25.39 | 25.98 | 25.32 | 25.47 | 12,187 | -0.35(-1.36%) |
Aug 18, 2022 | 25.49 | 26.05 | 25.49 | 25.82 | 23,556 | +0.51(+2.02%) |
Aug 17, 2022 | 25.35 | 25.42 | 24.79 | 25.31 | 19,380 | -0.23(-0.89%) |
Aug 16, 2022 | 25.42 | 25.64 | 25.14 | 25.53 | 29,448 | +0.20(+0.79%) |
Aug 15, 2022 | 25.06 | 25.47 | 24.48 | 25.33 | 20,616 | +0.12(+0.49%) |
Aug 12, 2022 | 24.76 | 25.39 | 24.61 | 25.21 | 15,303 | +0.50(+2.03%) |
Aug 11, 2022 | 24.77 | 24.90 | 24.69 | 24.71 | 11,919 | +0.02(+0.08%) |
Aug 10, 2022 | 24.90 | 25.00 | 24.59 | 24.69 | 15,687 | +0.10(+0.42%) |
Aug 09, 2022 | 24.43 | 24.89 | 24.43 | 24.59 | 12,904 | +0.11(+0.46%) |
Aug 08, 2022 | 24.70 | 25.00 | 24.43 | 24.47 | 16,765 | -0.17(-0.69%) |
Aug 05, 2022 | 24.30 | 24.93 | 24.13 | 24.64 | 22,282 | +0.25(+1.01%) |
Aug 04, 2022 | 25.07 | 25.07 | 24.00 | 24.40 | 39,937 | -0.66(-2.65%) |
Aug 03, 2022 | 24.50 | 25.25 | 24.38 | 25.06 | 28,190 | +0.56(+2.28%) |
Aug 02, 2022 | 24.29 | 24.54 | 24.10 | 24.50 | 27,795 | +0.22(+0.90%) |
Aug 01, 2022 | 23.89 | 24.53 | 23.73 | 24.28 | 19,717 | +0.22(+0.91%) |
Jul 29, 2022 | 23.79 | 24.16 | 23.70 | 24.07 | 37,151 | +0.37(+1.56%) |
Jul 28, 2022 | 23.52 | 23.85 | 23.45 | 23.70 | 24,303 | +0.41(+1.75%) |
Jul 27, 2022 | 23.17 | 23.49 | 23.17 | 23.29 | 17,892 | +0.22(+0.94%) |
Jul 26, 2022 | 23.29 | 23.38 | 22.94 | 23.07 | 28,409 | -0.28(-1.22%) |
Jul 25, 2022 | 23.01 | 23.51 | 23.01 | 23.35 | 24,017 | +0.38(+1.65%) |
Jul 22, 2022 | 23.47 | 23.65 | 22.80 | 22.98 | 12,276 | -0.57(-2.41%) |
Jul 21, 2022 | 23.07 | 23.54 | 23.02 | 23.54 | 28,400 | +0.24(+1.02%) |
Jul 20, 2022 | 23.16 | 23.31 | 22.90 | 23.31 | 16,254 | +0.25(+1.07%) |
Jul 19, 2022 | 23.07 | 23.14 | 22.70 | 23.06 | 11,226 | +0.22(+0.95%) |
Jul 18, 2022 | 22.97 | 23.00 | 22.72 | 22.84 | 19,955 | +0.07(+0.29%) |
Jul 15, 2022 | 22.47 | 22.80 | 22.12 | 22.78 | 12,417 | +0.40(+1.78%) |
Jul 14, 2022 | 22.43 | 22.43 | 22.05 | 22.38 | 19,392 | -0.33(-1.46%) |
Jul 13, 2022 | 22.88 | 23.03 | 22.57 | 22.71 | 12,779 | -0.29(-1.28%) |
Jul 12, 2022 | 22.96 | 23.06 | 22.82 | 23.00 | 25,530 | -0.01(-0.04%) |
Jul 11, 2022 | 22.90 | 23.07 | 22.46 | 23.01 | 17,051 | +0.06(+0.25%) |
Jul 08, 2022 | 23.16 | 23.53 | 22.81 | 22.96 | 20,348 | -0.35(-1.50%) |
Jul 07, 2022 | 23.01 | 23.31 | 22.74 | 23.31 | 46,211 | +0.37(+1.61%) |
Jul 06, 2022 | 22.80 | 22.98 | 22.79 | 22.94 | 35,306 | +0.13(+0.58%) |
Jul 05, 2022 | 23.16 | 23.16 | 22.17 | 22.80 | 33,706 | -0.25(-1.07%) |
Jul 01, 2022 | 23.07 | 23.20 | 22.97 | 23.05 | 89,755 | -0.15(-0.65%) |
Jun 30, 2022 | 23.06 | 23.27 | 22.14 | 23.20 | 119,686 | +0.01(+0.04%) |
Jun 29, 2022 | 23.01 | 23.19 | 22.95 | 23.19 | 31,371 | -0.07(-0.29%) |
Jun 28, 2022 | 22.50 | 23.41 | 22.50 | 23.26 | 40,150 | +0.48(+2.12%) |
Jun 27, 2022 | 23.29 | 23.59 | 22.61 | 22.78 | 32,860 | -0.59(-2.54%) |
Jun 24, 2022 | 22.90 | 23.42 | 22.82 | 23.37 | 19,051 | +0.60(+2.65%) |
Jun 23, 2022 | 22.61 | 22.88 | 22.38 | 22.77 | 29,285 | +0.12(+0.54%) |
Jun 22, 2022 | 22.58 | 22.87 | 22.50 | 22.64 | 37,233 | -0.08(-0.37%) |
Jun 21, 2022 | 22.13 | 22.82 | 22.01 | 22.73 | 156,976 | +0.59(+2.68%) |
Jun 17, 2022 | 21.31 | 22.14 | 21.20 | 22.14 | 272,195 | +0.68(+3.16%) |
Jun 16, 2022 | 21.32 | 21.53 | 20.98 | 21.46 | 81,390 | -0.24(-1.09%) |
Jun 15, 2022 | 21.85 | 22.05 | 21.32 | 21.69 | 48,610 | +0.21(+0.96%) |
Jun 14, 2022 | 21.39 | 21.57 | 21.25 | 21.49 | 54,571 | +0.01(+0.04%) |
Jun 13, 2022 | 21.58 | 21.85 | 20.97 | 21.48 | 94,579 | -0.42(-1.94%) |
Jun 10, 2022 | 22.07 | 22.08 | 21.73 | 21.90 | 17,578 | -0.24(-1.11%) |
Jun 09, 2022 | 23.17 | 23.17 | 22.00 | 22.15 | 39,050 | -0.89(-3.88%) |
Jun 08, 2022 | 23.24 | 23.59 | 22.92 | 23.04 | 188,852 | -0.35(-1.49%) |
Jun 07, 2022 | 23.20 | 23.70 | 23.12 | 23.39 | 20,883 | +0.26(+1.14%) |
Jun 06, 2022 | 23.24 | 23.47 | 23.00 | 23.12 | 23,327 | -0.11(-0.49%) |
Jun 03, 2022 | 23.59 | 23.62 | 23.12 | 23.24 | 15,103 | -0.55(-2.30%) |
Jun 02, 2022 | 23.54 | 23.79 | 22.66 | 23.78 | 48,262 | +0.07(+0.28%) |