Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 25.33 | 25.33 | 25.00 | 25.00 | 5,488 | -1.24(-4.73%) |
Aug 30, 2022 | 26.24 | 26.24 | 25.70 | 26.24 | 2,517 | -0.26(-0.98%) |
Aug 29, 2022 | 26.39 | 26.66 | 26.39 | 26.50 | 3,854 | -0.13(-0.49%) |
Aug 26, 2022 | 26.91 | 26.91 | 26.52 | 26.63 | 3,100 | -0.01(-0.02%) |
Aug 25, 2022 | 26.76 | 26.76 | 26.41 | 26.64 | 3,937 | +0.09(+0.32%) |
Aug 24, 2022 | 26.59 | 26.86 | 26.55 | 26.55 | 2,066 | +0.07(+0.26%) |
Aug 23, 2022 | 26.53 | 26.81 | 26.48 | 26.48 | 2,345 | -0.25(-0.94%) |
Aug 22, 2022 | 26.63 | 26.87 | 26.59 | 26.73 | 3,178 | -0.19(-0.71%) |
Aug 19, 2022 | 26.57 | 26.92 | 26.57 | 26.92 | 1,776 | -0.17(-0.63%) |
Aug 18, 2022 | 27.59 | 27.59 | 27.08 | 27.09 | 12,871 | -0.17(-0.62%) |
Aug 17, 2022 | 27.26 | 27.78 | 27.00 | 27.26 | 14,379 | -0.35(-1.29%) |
Aug 16, 2022 | 27.61 | 27.61 | 27.42 | 27.61 | 3,104 | +0.12(+0.45%) |
Aug 15, 2022 | 27.63 | 27.66 | 27.45 | 27.49 | 2,509 | -0.61(-2.17%) |
Aug 12, 2022 | 27.98 | 28.30 | 27.98 | 28.10 | 4,894 | +0.56(+2.03%) |
Aug 11, 2022 | 27.73 | 27.73 | 27.45 | 27.54 | 2,356 | +0.54(+2.00%) |
Aug 10, 2022 | 26.80 | 27.18 | 26.66 | 27.00 | 4,275 | +1.12(+4.33%) |
Aug 09, 2022 | 27.05 | 27.05 | 25.88 | 25.88 | 3,006 | -0.11(-0.40%) |
Aug 08, 2022 | 25.98 | 26.35 | 25.95 | 25.98 | 4,255 | +0.46(+1.82%) |
Aug 05, 2022 | 25.10 | 25.52 | 25.05 | 25.52 | 3,242 | +0.14(+0.55%) |
Aug 04, 2022 | 25.48 | 25.52 | 25.33 | 25.38 | 2,058 | +0.21(+0.85%) |
Aug 03, 2022 | 25.13 | 25.28 | 24.90 | 25.16 | 3,022 | +0.43(+1.72%) |
Aug 02, 2022 | 24.67 | 25.20 | 24.67 | 24.74 | 14,107 | -1.21(-4.66%) |
Aug 01, 2022 | 25.93 | 26.24 | 25.83 | 25.95 | 10,247 | +0.23(+0.89%) |
Jul 29, 2022 | 25.74 | 25.99 | 25.72 | 25.72 | 1,291 | -0.55(-2.09%) |
Jul 28, 2022 | 25.83 | 26.27 | 25.76 | 26.27 | 3,945 | +0.62(+2.42%) |
Jul 27, 2022 | 25.58 | 25.86 | 25.44 | 25.65 | 5,755 | +0.05(+0.20%) |
Jul 26, 2022 | 25.49 | 26.16 | 25.30 | 25.60 | 5,731 | -0.28(-1.08%) |
Jul 25, 2022 | 25.82 | 25.92 | 25.59 | 25.88 | 11,473 | -0.61(-2.30%) |
Jul 22, 2022 | 26.47 | 26.66 | 26.41 | 26.49 | 3,169 | +0.26(+0.99%) |
Jul 21, 2022 | 25.91 | 26.23 | 25.72 | 26.23 | 5,913 | +1.01(+4.00%) |
Jul 20, 2022 | 25.07 | 25.22 | 25.07 | 25.22 | 24,250 | -0.38(-1.48%) |
Jul 19, 2022 | 25.55 | 25.66 | 25.36 | 25.60 | 11,995 | +0.49(+1.95%) |
Jul 18, 2022 | 25.24 | 25.40 | 24.94 | 25.11 | 9,180 | +0.03(+0.12%) |
Jul 15, 2022 | 25.00 | 25.13 | 24.93 | 25.08 | 8,317 | +0.36(+1.46%) |
Jul 14, 2022 | 24.67 | 24.72 | 24.53 | 24.72 | 10,066 | -0.29(-1.14%) |
Jul 13, 2022 | 24.66 | 25.15 | 24.66 | 25.00 | 2,871 | -0.12(-0.46%) |
Jul 12, 2022 | 25.38 | 25.54 | 25.09 | 25.12 | 11,660 | -0.21(-0.83%) |
Jul 11, 2022 | 25.17 | 25.36 | 25.00 | 25.33 | 8,532 | -0.18(-0.71%) |
Jul 08, 2022 | 26.35 | 26.35 | 25.51 | 25.51 | 8,773 | -0.11(-0.43%) |
Jul 07, 2022 | 25.62 | 25.82 | 25.52 | 25.62 | 7,948 | +0.87(+3.52%) |
Jul 06, 2022 | 24.94 | 25.71 | 24.53 | 24.75 | 11,658 | -0.27(-1.08%) |
Jul 05, 2022 | 25.00 | 25.08 | 24.79 | 25.02 | 7,382 | -0.43(-1.69%) |
Jul 01, 2022 | 25.45 | 25.45 | 24.95 | 25.45 | 14,311 | -0.35(-1.36%) |
Jun 30, 2022 | 25.59 | 26.14 | 25.58 | 25.80 | 11,375 | -0.68(-2.57%) |
Jun 29, 2022 | 26.70 | 26.70 | 26.44 | 26.48 | 7,011 | -0.19(-0.71%) |
Jun 28, 2022 | 26.79 | 27.23 | 26.40 | 26.67 | 8,326 | -0.39(-1.44%) |
Jun 27, 2022 | 27.33 | 27.33 | 26.88 | 27.06 | 3,553 | -0.47(-1.71%) |
Jun 24, 2022 | 27.32 | 27.53 | 27.24 | 27.53 | 2,958 | +0.56(+2.07%) |
Jun 23, 2022 | 27.14 | 27.28 | 26.71 | 26.97 | 7,336 | +0.21(+0.79%) |
Jun 22, 2022 | 27.25 | 27.25 | 26.61 | 26.76 | 6,875 | -0.51(-1.87%) |
Jun 21, 2022 | 27.07 | 27.32 | 27.07 | 27.27 | 2,925 | +1.05(+4.00%) |
Jun 17, 2022 | 26.34 | 26.70 | 26.22 | 26.22 | 2,094 | -0.57(-2.14%) |
Jun 16, 2022 | 26.70 | 26.84 | 26.69 | 26.79 | 3,976 | -0.97(-3.49%) |
Jun 15, 2022 | 26.81 | 27.76 | 26.81 | 27.76 | 8,715 | +1.59(+6.08%) |
Jun 14, 2022 | 26.19 | 26.47 | 26.08 | 26.17 | 9,539 | -0.29(-1.11%) |
Jun 13, 2022 | 25.96 | 26.53 | 25.96 | 26.46 | 5,390 | -0.42(-1.55%) |
Jun 10, 2022 | 26.98 | 27.52 | 26.53 | 26.88 | 6,339 | -0.98(-3.52%) |
Jun 09, 2022 | 28.11 | 28.11 | 27.74 | 27.86 | 2,627 | +0.00(+0.00%) |
Jun 08, 2022 | 27.73 | 28.06 | 27.73 | 27.86 | 4,085 | +0.04(+0.14%) |
Jun 07, 2022 | 28.03 | 28.03 | 27.74 | 27.82 | 3,143 | +0.10(+0.36%) |
Jun 06, 2022 | 28.16 | 28.50 | 27.72 | 27.72 | 2,071 | -0.69(-2.43%) |
Jun 03, 2022 | 28.21 | 28.41 | 27.96 | 28.41 | 2,126 | -0.35(-1.22%) |
Jun 02, 2022 | 28.20 | 28.76 | 28.20 | 28.76 | 2,477 | +0.54(+1.91%) |