Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 23.44 | 23.52 | 22.76 | 22.83 | 104,728 | -0.46(-1.99%) |
Aug 30, 2022 | 23.58 | 23.66 | 23.25 | 23.29 | 97,156 | -0.29(-1.25%) |
Aug 29, 2022 | 23.67 | 23.83 | 23.52 | 23.58 | 35,611 | -0.18(-0.76%) |
Aug 26, 2022 | 24.34 | 24.34 | 23.70 | 23.76 | 84,456 | -0.53(-2.20%) |
Aug 25, 2022 | 24.29 | 24.50 | 24.12 | 24.30 | 34,831 | +0.09(+0.36%) |
Aug 24, 2022 | 24.25 | 24.46 | 23.97 | 24.21 | 55,105 | +0.07(+0.29%) |
Aug 23, 2022 | 24.64 | 24.64 | 24.14 | 24.14 | 68,522 | -0.46(-1.89%) |
Aug 22, 2022 | 25.20 | 25.20 | 24.56 | 24.61 | 44,514 | -0.70(-2.77%) |
Aug 19, 2022 | 25.58 | 25.60 | 25.25 | 25.31 | 63,343 | -0.33(-1.30%) |
Aug 18, 2022 | 25.61 | 25.70 | 25.39 | 25.64 | 28,236 | +0.16(+0.62%) |
Aug 17, 2022 | 25.60 | 25.63 | 24.93 | 25.48 | 107,325 | -0.29(-1.12%) |
Aug 16, 2022 | 26.00 | 26.12 | 25.62 | 25.77 | 130,531 | -0.17(-0.64%) |
Aug 15, 2022 | 25.74 | 26.03 | 25.44 | 25.94 | 45,631 | +0.14(+0.54%) |
Aug 12, 2022 | 25.74 | 25.95 | 25.56 | 25.80 | 56,106 | +0.21(+0.82%) |
Aug 11, 2022 | 25.45 | 25.77 | 25.32 | 25.59 | 47,064 | +0.39(+1.57%) |
Aug 10, 2022 | 25.10 | 25.39 | 24.90 | 25.19 | 61,034 | +0.32(+1.30%) |
Aug 09, 2022 | 24.89 | 24.89 | 24.32 | 24.87 | 63,325 | -0.04(-0.14%) |
Aug 08, 2022 | 25.38 | 25.42 | 24.68 | 24.90 | 58,098 | -0.25(-1.01%) |
Aug 05, 2022 | 23.79 | 25.45 | 23.79 | 25.16 | 94,678 | +0.41(+1.66%) |
Aug 04, 2022 | 25.10 | 25.10 | 24.57 | 24.75 | 46,352 | -0.29(-1.16%) |
Aug 03, 2022 | 25.22 | 25.51 | 24.81 | 25.03 | 81,464 | -0.01(-0.04%) |
Aug 02, 2022 | 25.12 | 25.23 | 24.85 | 25.04 | 60,355 | -0.04(-0.17%) |
Aug 01, 2022 | 25.30 | 25.42 | 24.89 | 25.09 | 98,561 | -0.25(-1.00%) |
Jul 29, 2022 | 24.70 | 25.42 | 24.57 | 25.34 | 141,351 | +0.76(+3.10%) |
Jul 28, 2022 | 24.35 | 24.68 | 24.18 | 24.58 | 129,257 | +0.40(+1.67%) |
Jul 27, 2022 | 24.39 | 24.59 | 24.04 | 24.18 | 82,751 | -0.15(-0.61%) |
Jul 26, 2022 | 24.07 | 24.75 | 23.86 | 24.32 | 70,461 | +0.30(+1.24%) |
Jul 25, 2022 | 24.03 | 24.22 | 23.66 | 24.03 | 67,366 | +0.12(+0.51%) |
Jul 22, 2022 | 24.25 | 24.39 | 23.64 | 23.90 | 126,749 | -0.19(-0.80%) |
Jul 21, 2022 | 23.72 | 24.15 | 23.41 | 24.10 | 134,265 | +0.40(+1.68%) |
Jul 20, 2022 | 24.07 | 24.21 | 23.69 | 23.70 | 112,936 | -0.39(-1.61%) |
Jul 19, 2022 | 24.24 | 24.54 | 24.03 | 24.09 | 88,771 | +0.16(+0.65%) |
Jul 18, 2022 | 24.24 | 24.28 | 23.83 | 23.93 | 90,967 | -0.09(-0.36%) |
Jul 15, 2022 | 23.89 | 24.14 | 23.66 | 24.02 | 92,308 | +0.50(+2.13%) |
Jul 14, 2022 | 23.61 | 23.91 | 23.26 | 23.52 | 96,831 | -0.29(-1.23%) |
Jul 13, 2022 | 23.91 | 24.24 | 23.81 | 23.81 | 42,238 | -0.43(-1.78%) |
Jul 12, 2022 | 24.29 | 24.53 | 24.17 | 24.24 | 45,684 | +0.00(+0.00%) |
Jul 11, 2022 | 24.27 | 24.54 | 24.10 | 24.24 | 166,586 | +0.09(+0.36%) |
Jul 08, 2022 | 24.50 | 24.85 | 23.47 | 24.16 | 162,873 | -0.35(-1.41%) |
Jul 07, 2022 | 24.54 | 25.01 | 24.49 | 24.50 | 30,361 | +0.17(+0.71%) |
Jul 06, 2022 | 25.02 | 25.02 | 24.22 | 24.33 | 60,549 | -0.61(-2.46%) |
Jul 05, 2022 | 24.87 | 25.31 | 24.46 | 24.94 | 62,605 | -0.06(-0.24%) |
Jul 01, 2022 | 24.37 | 25.06 | 24.19 | 25.00 | 82,350 | +0.51(+2.08%) |
Jun 30, 2022 | 24.48 | 24.82 | 24.33 | 24.49 | 28,576 | -0.11(-0.46%) |
Jun 29, 2022 | 24.70 | 24.70 | 24.26 | 24.61 | 35,147 | +0.03(+0.14%) |
Jun 28, 2022 | 24.90 | 25.36 | 24.51 | 24.57 | 57,996 | -0.28(-1.11%) |
Jun 27, 2022 | 24.67 | 25.19 | 24.62 | 24.85 | 48,549 | +0.24(+0.98%) |
Jun 24, 2022 | 23.91 | 24.66 | 23.84 | 24.61 | 325,472 | +0.79(+3.30%) |
Jun 23, 2022 | 23.94 | 24.11 | 23.58 | 23.82 | 50,216 | -0.12(-0.51%) |
Jun 22, 2022 | 23.91 | 24.42 | 23.71 | 23.94 | 50,902 | -0.13(-0.54%) |
Jun 21, 2022 | 23.68 | 24.49 | 23.54 | 24.07 | 77,494 | +0.75(+3.22%) |
Jun 17, 2022 | 23.23 | 23.86 | 23.07 | 23.32 | 77,876 | +0.23(+1.01%) |
Jun 16, 2022 | 24.21 | 24.21 | 22.94 | 23.09 | 88,091 | -1.49(-6.08%) |
Jun 15, 2022 | 24.34 | 24.84 | 24.06 | 24.58 | 50,830 | +0.51(+2.12%) |
Jun 14, 2022 | 24.17 | 24.17 | 23.86 | 24.07 | 87,192 | -0.08(-0.32%) |
Jun 13, 2022 | 25.23 | 25.70 | 24.03 | 24.15 | 78,612 | -1.55(-6.02%) |
Jun 10, 2022 | 25.83 | 25.92 | 25.49 | 25.70 | 70,906 | -0.22(-0.83%) |
Jun 09, 2022 | 26.00 | 26.23 | 25.79 | 25.91 | 58,915 | -0.24(-0.92%) |
Jun 08, 2022 | 26.25 | 26.31 | 25.72 | 26.15 | 41,780 | -0.21(-0.79%) |
Jun 07, 2022 | 25.82 | 26.41 | 25.82 | 26.36 | 70,357 | +0.31(+1.19%) |
Jun 06, 2022 | 26.07 | 26.09 | 25.79 | 26.05 | 63,886 | +0.13(+0.50%) |
Jun 03, 2022 | 25.66 | 26.01 | 25.66 | 25.92 | 54,430 | +0.08(+0.30%) |
Jun 02, 2022 | 25.45 | 25.89 | 25.10 | 25.84 | 46,379 | +0.49(+1.94%) |