Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 25.62 | 25.83 | 25.49 | 25.80 | 13,416 | +0.03(+0.11%) |
Aug 30, 2022 | 25.88 | 25.88 | 25.77 | 25.77 | 12,049 | -0.49(-1.85%) |
Aug 29, 2022 | 26.47 | 26.51 | 26.25 | 26.25 | 7,076 | -0.02(-0.07%) |
Aug 26, 2022 | 26.12 | 26.36 | 26.11 | 26.27 | 45,401 | -0.06(-0.22%) |
Aug 25, 2022 | 26.22 | 26.35 | 26.18 | 26.33 | 7,505 | +0.17(+0.63%) |
Aug 24, 2022 | 26.06 | 26.18 | 26.06 | 26.17 | 24,112 | +0.00(+0.00%) |
Aug 23, 2022 | 26.09 | 26.26 | 25.91 | 26.17 | 11,786 | +0.44(+1.70%) |
Aug 22, 2022 | 25.32 | 25.85 | 25.32 | 25.73 | 12,541 | +0.21(+0.84%) |
Aug 19, 2022 | 25.36 | 25.69 | 25.36 | 25.51 | 12,465 | -0.19(-0.74%) |
Aug 18, 2022 | 25.44 | 25.70 | 25.44 | 25.70 | 2,954 | +0.35(+1.38%) |
Aug 17, 2022 | 25.29 | 25.35 | 25.28 | 25.35 | 24,414 | +0.10(+0.40%) |
Aug 16, 2022 | 25.05 | 25.40 | 25.05 | 25.25 | 14,194 | +0.08(+0.31%) |
Aug 15, 2022 | 24.97 | 25.19 | 24.93 | 25.17 | 15,192 | -0.29(-1.14%) |
Aug 12, 2022 | 25.14 | 25.46 | 25.14 | 25.46 | 13,112 | +0.65(+2.62%) |
Aug 11, 2022 | 25.20 | 25.56 | 24.81 | 24.81 | 9,938 | -0.21(-0.85%) |
Aug 10, 2022 | 25.02 | 25.13 | 25.02 | 25.03 | 10,905 | -0.01(-0.04%) |
Aug 09, 2022 | 25.00 | 25.13 | 24.97 | 25.04 | 24,204 | +0.13(+0.51%) |
Aug 08, 2022 | 24.90 | 24.93 | 24.78 | 24.91 | 5,331 | +0.09(+0.38%) |
Aug 05, 2022 | 24.40 | 24.89 | 24.40 | 24.82 | 13,221 | +0.36(+1.45%) |
Aug 04, 2022 | 24.46 | 24.61 | 24.46 | 24.46 | 3,608 | -0.16(-0.64%) |
Aug 03, 2022 | 24.89 | 24.89 | 24.60 | 24.62 | 1,839 | -0.39(-1.56%) |
Aug 02, 2022 | 24.87 | 25.16 | 24.87 | 25.01 | 6,415 | -0.19(-0.77%) |
Aug 01, 2022 | 25.06 | 25.22 | 24.98 | 25.20 | 10,829 | -0.04(-0.15%) |
Jul 29, 2022 | 25.36 | 25.36 | 25.00 | 25.24 | 24,625 | +0.06(+0.23%) |
Jul 28, 2022 | 25.24 | 25.34 | 25.10 | 25.18 | 29,931 | -0.27(-1.06%) |
Jul 27, 2022 | 25.30 | 25.45 | 25.23 | 25.45 | 3,047 | -0.01(-0.04%) |
Jul 26, 2022 | 25.52 | 25.52 | 25.27 | 25.47 | 4,150 | +0.24(+0.96%) |
Jul 25, 2022 | 24.83 | 25.23 | 24.83 | 25.22 | 13,082 | +0.54(+2.18%) |
Jul 22, 2022 | 24.87 | 24.87 | 24.64 | 24.69 | 4,049 | -0.10(-0.42%) |
Jul 21, 2022 | 24.85 | 25.01 | 24.75 | 24.79 | 3,706 | -0.46(-1.82%) |
Jul 20, 2022 | 24.91 | 25.25 | 24.87 | 25.25 | 4,494 | +0.35(+1.40%) |
Jul 19, 2022 | 24.98 | 25.06 | 24.90 | 24.90 | 2,618 | -0.07(-0.30%) |
Jul 18, 2022 | 24.86 | 24.98 | 24.78 | 24.98 | 12,720 | +0.35(+1.41%) |
Jul 15, 2022 | 24.46 | 24.63 | 24.40 | 24.63 | 4,119 | +0.03(+0.12%) |
Jul 14, 2022 | 24.46 | 24.60 | 24.43 | 24.60 | 10,330 | -0.10(-0.39%) |
Jul 13, 2022 | 24.68 | 24.77 | 24.68 | 24.70 | 946 | +0.12(+0.50%) |
Jul 12, 2022 | 24.43 | 24.59 | 24.43 | 24.57 | 4,314 | -0.01(-0.04%) |
Jul 11, 2022 | 24.44 | 24.58 | 24.43 | 24.58 | 6,986 | +0.19(+0.79%) |
Jul 08, 2022 | 24.22 | 24.48 | 24.22 | 24.39 | 3,055 | -0.05(-0.19%) |
Jul 07, 2022 | 24.05 | 24.53 | 24.05 | 24.44 | 4,898 | +0.39(+1.63%) |
Jul 06, 2022 | 24.01 | 24.10 | 23.82 | 24.05 | 24,255 | -0.23(-0.96%) |
Jul 05, 2022 | 24.60 | 24.61 | 24.16 | 24.28 | 7,837 | -0.50(-2.00%) |
Jul 01, 2022 | 25.04 | 25.11 | 24.69 | 24.78 | 21,027 | -0.20(-0.82%) |
Jun 30, 2022 | 25.22 | 25.31 | 24.72 | 24.98 | 49,724 | +0.01(+0.04%) |
Jun 29, 2022 | 25.35 | 25.35 | 24.97 | 24.97 | 2,779 | -0.53(-2.10%) |
Jun 28, 2022 | 25.37 | 25.55 | 25.36 | 25.50 | 11,887 | +0.41(+1.63%) |
Jun 27, 2022 | 25.04 | 25.28 | 24.90 | 25.10 | 4,924 | +0.27(+1.10%) |
Jun 24, 2022 | 25.02 | 25.15 | 24.71 | 24.82 | 9,806 | +0.04(+0.16%) |
Jun 23, 2022 | 25.68 | 25.68 | 24.64 | 24.78 | 19,308 | -0.61(-2.40%) |
Jun 22, 2022 | 25.69 | 25.71 | 25.31 | 25.39 | 23,353 | -0.77(-2.93%) |
Jun 21, 2022 | 26.11 | 26.34 | 25.96 | 26.16 | 3,954 | +0.16(+0.63%) |
Jun 17, 2022 | 26.30 | 26.48 | 25.80 | 25.99 | 67,416 | -0.31(-1.18%) |
Jun 16, 2022 | 26.71 | 26.75 | 25.95 | 26.31 | 142,153 | -0.59(-2.19%) |
Jun 15, 2022 | 27.36 | 27.36 | 26.86 | 26.90 | 33,556 | -0.18(-0.65%) |
Jun 14, 2022 | 26.63 | 27.25 | 26.63 | 27.07 | 9,687 | +0.11(+0.40%) |
Jun 13, 2022 | 27.16 | 27.16 | 26.60 | 26.96 | 63,309 | -0.48(-1.77%) |
Jun 10, 2022 | 27.63 | 27.63 | 27.15 | 27.45 | 41,312 | -0.76(-2.68%) |
Jun 09, 2022 | 27.48 | 28.21 | 27.17 | 28.21 | 25,297 | +0.69(+2.50%) |
Jun 08, 2022 | 28.01 | 28.01 | 27.42 | 27.52 | 17,898 | -0.25(-0.91%) |
Jun 07, 2022 | 27.39 | 28.08 | 27.39 | 27.77 | 25,428 | +0.33(+1.20%) |
Jun 06, 2022 | 27.52 | 27.52 | 26.92 | 27.44 | 19,782 | +0.18(+0.68%) |
Jun 03, 2022 | 27.01 | 27.26 | 26.83 | 27.26 | 16,735 | +0.81(+3.08%) |
Jun 02, 2022 | 27.00 | 27.28 | 26.44 | 26.44 | 45,381 | -0.48(-1.77%) |