Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 25.41 | 26.51 | 25.20 | 25.48 | 167,328 | +0.06(+0.22%) |
Aug 30, 2022 | 25.73 | 25.93 | 25.26 | 25.42 | 207,973 | -0.04(-0.15%) |
Aug 29, 2022 | 25.65 | 26.00 | 25.35 | 25.46 | 195,699 | -0.44(-1.68%) |
Aug 26, 2022 | 27.23 | 27.27 | 25.51 | 25.90 | 251,899 | -1.33(-4.90%) |
Aug 25, 2022 | 27.39 | 27.72 | 27.06 | 27.23 | 241,010 | +0.15(+0.55%) |
Aug 24, 2022 | 26.72 | 27.62 | 26.70 | 27.08 | 157,187 | +0.19(+0.72%) |
Aug 23, 2022 | 27.13 | 27.45 | 26.82 | 26.89 | 262,650 | -0.27(-0.99%) |
Aug 22, 2022 | 26.85 | 27.25 | 26.56 | 27.16 | 280,265 | -0.19(-0.71%) |
Aug 19, 2022 | 28.10 | 28.18 | 27.17 | 27.35 | 293,487 | -1.07(-3.75%) |
Aug 18, 2022 | 28.20 | 28.57 | 27.93 | 28.42 | 224,306 | +0.12(+0.43%) |
Aug 17, 2022 | 27.72 | 28.32 | 27.57 | 28.30 | 245,033 | +0.12(+0.43%) |
Aug 16, 2022 | 27.79 | 28.30 | 27.69 | 28.18 | 387,547 | +0.08(+0.30%) |
Aug 15, 2022 | 27.27 | 28.11 | 27.21 | 28.09 | 303,460 | +0.48(+1.75%) |
Aug 12, 2022 | 27.16 | 27.61 | 26.73 | 27.61 | 174,561 | +0.70(+2.62%) |
Aug 11, 2022 | 27.19 | 27.43 | 26.72 | 26.91 | 150,458 | +0.19(+0.69%) |
Aug 10, 2022 | 26.23 | 27.19 | 26.23 | 26.72 | 256,759 | +1.20(+4.72%) |
Aug 09, 2022 | 25.33 | 25.54 | 24.92 | 25.52 | 311,254 | -0.12(-0.47%) |
Aug 08, 2022 | 26.43 | 26.43 | 25.47 | 25.64 | 231,635 | -0.29(-1.11%) |
Aug 05, 2022 | 26.48 | 26.72 | 24.74 | 25.92 | 460,187 | -0.63(-2.37%) |
Aug 04, 2022 | 25.82 | 26.87 | 25.74 | 26.56 | 460,669 | +0.50(+1.92%) |
Aug 03, 2022 | 25.38 | 26.26 | 25.15 | 26.05 | 213,161 | +0.95(+3.80%) |
Aug 02, 2022 | 24.75 | 25.40 | 24.66 | 25.10 | 195,096 | +0.12(+0.48%) |
Aug 01, 2022 | 24.38 | 25.11 | 24.02 | 24.98 | 200,075 | +0.29(+1.16%) |
Jul 29, 2022 | 24.09 | 24.77 | 24.04 | 24.69 | 241,499 | +0.67(+2.78%) |
Jul 28, 2022 | 23.05 | 24.11 | 22.73 | 24.02 | 242,333 | +1.08(+4.73%) |
Jul 27, 2022 | 22.54 | 23.00 | 22.28 | 22.94 | 257,642 | +0.57(+2.57%) |
Jul 26, 2022 | 22.90 | 23.17 | 22.28 | 22.37 | 293,738 | -0.61(-2.66%) |
Jul 25, 2022 | 22.95 | 23.15 | 22.47 | 22.98 | 260,704 | +0.17(+0.73%) |
Jul 22, 2022 | 23.27 | 23.54 | 22.60 | 22.81 | 302,557 | -0.47(-2.03%) |
Jul 21, 2022 | 23.17 | 23.32 | 22.42 | 23.28 | 328,771 | -0.05(-0.20%) |
Jul 20, 2022 | 22.38 | 23.58 | 22.38 | 23.33 | 422,758 | +0.94(+4.18%) |
Jul 19, 2022 | 21.83 | 22.40 | 21.48 | 22.39 | 392,875 | +0.13(+0.58%) |
Jul 18, 2022 | 22.89 | 23.34 | 22.12 | 22.26 | 282,511 | -0.26(-1.15%) |
Jul 15, 2022 | 22.29 | 22.65 | 21.80 | 22.52 | 404,612 | +0.74(+3.40%) |
Jul 14, 2022 | 22.12 | 22.40 | 21.40 | 21.78 | 593,881 | -0.76(-3.37%) |
Jul 13, 2022 | 22.92 | 23.47 | 22.29 | 22.54 | 526,529 | -0.82(-3.49%) |
Jul 12, 2022 | 23.82 | 24.36 | 23.16 | 23.36 | 555,529 | -0.53(-2.21%) |
Jul 11, 2022 | 25.19 | 25.19 | 23.64 | 23.89 | 654,979 | -1.62(-6.36%) |
Jul 08, 2022 | 25.67 | 25.95 | 25.30 | 25.51 | 457,274 | -0.17(-0.65%) |
Jul 07, 2022 | 25.32 | 26.09 | 25.04 | 25.67 | 471,769 | +0.57(+2.25%) |
Jul 06, 2022 | 25.33 | 26.47 | 24.87 | 25.11 | 151,015 | -0.29(-1.13%) |
Jul 05, 2022 | 24.35 | 25.41 | 23.68 | 25.40 | 272,171 | +0.57(+2.32%) |
Jul 01, 2022 | 23.94 | 25.05 | 23.32 | 24.82 | 346,005 | +0.70(+2.88%) |
Jun 30, 2022 | 23.84 | 24.39 | 23.20 | 24.13 | 482,230 | -0.25(-1.03%) |
Jun 29, 2022 | 25.75 | 25.75 | 24.07 | 24.38 | 569,804 | -1.20(-4.71%) |
Jun 28, 2022 | 25.78 | 26.15 | 25.44 | 25.58 | 411,251 | -0.19(-0.72%) |
Jun 27, 2022 | 26.09 | 26.17 | 25.38 | 25.77 | 454,824 | -0.17(-0.64%) |
Jun 24, 2022 | 24.91 | 26.02 | 24.84 | 25.93 | 1,914,103 | +1.37(+5.58%) |
Jun 23, 2022 | 24.54 | 24.77 | 24.05 | 24.56 | 330,423 | +0.19(+0.80%) |
Jun 22, 2022 | 24.08 | 24.82 | 24.04 | 24.37 | 530,367 | -0.01(-0.04%) |
Jun 21, 2022 | 24.58 | 25.31 | 24.13 | 24.38 | 703,299 | +0.19(+0.77%) |
Jun 17, 2022 | 23.80 | 24.96 | 23.47 | 24.19 | 880,410 | +0.56(+2.35%) |
Jun 16, 2022 | 23.74 | 23.74 | 22.94 | 23.64 | 472,428 | -0.70(-2.86%) |
Jun 15, 2022 | 24.30 | 24.70 | 23.56 | 24.33 | 852,432 | +0.24(+1.00%) |
Jun 14, 2022 | 23.93 | 24.15 | 23.00 | 24.09 | 675,387 | +0.18(+0.74%) |
Jun 13, 2022 | 24.16 | 25.01 | 23.55 | 23.91 | 1,084,595 | -1.15(-4.59%) |
Jun 10, 2022 | 25.29 | 25.73 | 24.73 | 25.06 | 567,819 | -0.78(-3.02%) |
Jun 09, 2022 | 25.61 | 26.08 | 25.34 | 25.84 | 581,827 | -0.01(-0.04%) |
Jun 08, 2022 | 26.00 | 26.42 | 25.62 | 25.85 | 228,264 | -0.38(-1.44%) |
Jun 07, 2022 | 25.46 | 26.31 | 25.41 | 26.23 | 353,575 | +0.38(+1.46%) |
Jun 06, 2022 | 25.67 | 26.42 | 25.54 | 25.85 | 258,758 | +0.65(+2.59%) |
Jun 03, 2022 | 24.69 | 25.31 | 24.40 | 25.20 | 391,235 | +0.45(+1.82%) |
Jun 02, 2022 | 24.01 | 24.83 | 24.01 | 24.75 | 497,380 | +0.63(+2.63%) |