Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 25.61 | 25.66 | 25.34 | 25.38 | 1,113,158 | -0.11(-0.44%) |
Aug 30, 2022 | 25.31 | 25.66 | 25.18 | 25.49 | 1,560,486 | +0.18(+0.70%) |
Aug 29, 2022 | 25.41 | 25.51 | 25.13 | 25.31 | 961,235 | -0.20(-0.77%) |
Aug 26, 2022 | 25.65 | 25.80 | 25.41 | 25.51 | 1,151,212 | -0.14(-0.54%) |
Aug 25, 2022 | 25.84 | 25.95 | 25.57 | 25.65 | 1,652,549 | -0.27(-1.04%) |
Aug 24, 2022 | 26.01 | 26.08 | 25.78 | 25.92 | 893,825 | +0.00(+0.00%) |
Aug 23, 2022 | 26.01 | 26.02 | 25.55 | 25.92 | 1,602,319 | -0.08(-0.32%) |
Aug 22, 2022 | 26.33 | 26.39 | 25.94 | 26.00 | 1,216,292 | -0.35(-1.34%) |
Aug 19, 2022 | 26.21 | 26.49 | 26.11 | 26.35 | 967,383 | +0.20(+0.78%) |
Aug 18, 2022 | 26.08 | 26.18 | 25.91 | 26.15 | 1,180,348 | +0.07(+0.25%) |
Aug 17, 2022 | 26.01 | 26.18 | 25.92 | 26.08 | 844,681 | +0.04(+0.14%) |
Aug 16, 2022 | 25.92 | 26.12 | 25.89 | 26.05 | 1,776,775 | +0.20(+0.79%) |
Aug 15, 2022 | 25.80 | 25.92 | 25.65 | 25.84 | 1,787,423 | +0.25(+0.98%) |
Aug 12, 2022 | 25.79 | 26.33 | 25.42 | 25.59 | 2,363,181 | -0.05(-0.18%) |
Aug 11, 2022 | 25.57 | 26.04 | 25.54 | 25.64 | 1,269,858 | +0.00(+0.00%) |
Aug 10, 2022 | 25.79 | 25.89 | 25.61 | 25.64 | 1,550,489 | -0.15(-0.58%) |
Aug 09, 2022 | 25.75 | 25.93 | 25.60 | 25.79 | 1,270,506 | +0.05(+0.18%) |
Aug 08, 2022 | 25.90 | 26.06 | 25.65 | 25.74 | 912,731 | +0.01(+0.04%) |
Aug 05, 2022 | 25.61 | 25.80 | 25.26 | 25.73 | 1,169,712 | +0.05(+0.18%) |
Aug 04, 2022 | 25.91 | 25.99 | 25.67 | 25.68 | 839,549 | -0.30(-1.15%) |
Aug 03, 2022 | 25.84 | 26.05 | 25.60 | 25.98 | 753,416 | +0.12(+0.47%) |
Aug 02, 2022 | 26.49 | 26.58 | 25.80 | 25.86 | 1,805,840 | -0.63(-2.39%) |
Aug 01, 2022 | 26.20 | 26.65 | 26.20 | 26.49 | 1,115,466 | +0.08(+0.32%) |
Jul 29, 2022 | 26.06 | 26.46 | 25.97 | 26.41 | 1,102,213 | +0.23(+0.89%) |
Jul 28, 2022 | 25.68 | 26.34 | 25.58 | 26.18 | 1,124,355 | +0.46(+1.77%) |
Jul 27, 2022 | 25.80 | 25.82 | 25.22 | 25.72 | 1,177,164 | -0.20(-0.75%) |
Jul 26, 2022 | 25.43 | 25.98 | 25.30 | 25.92 | 1,074,105 | +0.42(+1.64%) |
Jul 25, 2022 | 25.20 | 25.54 | 25.16 | 25.50 | 872,623 | +0.20(+0.77%) |
Jul 22, 2022 | 25.14 | 25.31 | 25.00 | 25.30 | 739,069 | +0.33(+1.30%) |
Jul 21, 2022 | 24.90 | 25.06 | 24.78 | 24.98 | 616,529 | +0.02(+0.07%) |
Jul 20, 2022 | 25.05 | 25.20 | 24.88 | 24.96 | 823,815 | -0.08(-0.33%) |
Jul 19, 2022 | 25.12 | 25.25 | 25.01 | 25.04 | 790,802 | +0.31(+1.24%) |
Jul 18, 2022 | 25.21 | 25.21 | 24.74 | 24.74 | 832,686 | -0.42(-1.66%) |
Jul 15, 2022 | 25.34 | 25.41 | 25.10 | 25.15 | 627,865 | -0.09(-0.37%) |
Jul 14, 2022 | 25.20 | 25.28 | 24.84 | 25.25 | 767,665 | -0.25(-0.98%) |
Jul 13, 2022 | 25.34 | 25.67 | 25.14 | 25.50 | 922,404 | +0.16(+0.62%) |
Jul 12, 2022 | 25.14 | 25.68 | 25.14 | 25.34 | 1,152,661 | +0.19(+0.74%) |
Jul 11, 2022 | 24.96 | 25.24 | 24.96 | 25.15 | 816,825 | +0.20(+0.78%) |
Jul 08, 2022 | 25.11 | 25.49 | 24.92 | 24.96 | 1,355,743 | -0.14(-0.56%) |
Jul 07, 2022 | 24.61 | 25.12 | 24.57 | 25.10 | 1,643,101 | +0.46(+1.89%) |
Jul 06, 2022 | 25.10 | 25.10 | 24.56 | 24.63 | 1,937,922 | -0.39(-1.56%) |
Jul 05, 2022 | 24.68 | 25.09 | 24.35 | 25.02 | 1,725,988 | +0.22(+0.90%) |
Jul 01, 2022 | 24.47 | 24.83 | 24.39 | 24.80 | 966,001 | +0.33(+1.37%) |
Jun 30, 2022 | 24.45 | 24.53 | 24.29 | 24.47 | 1,011,056 | -0.08(-0.34%) |
Jun 29, 2022 | 24.31 | 24.68 | 24.26 | 24.55 | 1,106,572 | +0.24(+0.99%) |
Jun 28, 2022 | 24.46 | 24.55 | 24.22 | 24.31 | 1,265,891 | -0.08(-0.34%) |
Jun 27, 2022 | 24.48 | 24.55 | 24.22 | 24.39 | 958,193 | +0.01(+0.04%) |
Jun 24, 2022 | 23.69 | 24.44 | 23.56 | 24.38 | 2,079,222 | +0.88(+3.76%) |
Jun 23, 2022 | 23.30 | 23.63 | 23.28 | 23.50 | 1,582,121 | +0.27(+1.16%) |
Jun 22, 2022 | 23.18 | 23.37 | 23.08 | 23.23 | 1,400,707 | +0.00(+0.00%) |
Jun 21, 2022 | 23.13 | 23.33 | 22.83 | 23.23 | 1,534,685 | +0.30(+1.30%) |
Jun 17, 2022 | 22.96 | 23.20 | 22.74 | 22.93 | 2,310,917 | +0.07(+0.33%) |
Jun 16, 2022 | 22.86 | 23.14 | 22.68 | 22.86 | 1,661,537 | -0.18(-0.77%) |
Jun 15, 2022 | 22.77 | 23.25 | 22.72 | 23.03 | 1,606,610 | +0.39(+1.72%) |
Jun 14, 2022 | 23.21 | 23.21 | 22.45 | 22.64 | 1,921,445 | -0.59(-2.56%) |
Jun 13, 2022 | 23.10 | 23.35 | 23.10 | 23.24 | 2,037,081 | -0.07(-0.28%) |
Jun 10, 2022 | 23.01 | 23.59 | 22.92 | 23.30 | 2,967,880 | +0.08(+0.36%) |
Jun 09, 2022 | 23.82 | 23.97 | 23.18 | 23.22 | 1,920,511 | -0.53(-2.23%) |
Jun 08, 2022 | 24.11 | 24.14 | 23.75 | 23.75 | 1,178,636 | -0.31(-1.28%) |
Jun 07, 2022 | 23.89 | 24.16 | 23.89 | 24.06 | 1,365,069 | -0.01(-0.04%) |
Jun 06, 2022 | 24.11 | 24.32 | 23.98 | 24.07 | 1,536,594 | +0.02(+0.08%) |
Jun 03, 2022 | 24.39 | 24.43 | 23.87 | 24.05 | 2,282,836 | -0.37(-1.51%) |
Jun 02, 2022 | 24.39 | 24.44 | 23.85 | 24.42 | 1,267,135 | +0.06(+0.26%) |