Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.24 | 21.39 | 21.24 | 21.39 | 5,123 | -0.13(-0.62%) |
Jul 28, 2022 | 21.52 | 21.59 | 21.31 | 21.53 | 13,508 | +0.02(+0.07%) |
Jul 27, 2022 | 21.28 | 21.56 | 21.28 | 21.51 | 10,727 | +0.39(+1.83%) |
Jul 26, 2022 | 21.31 | 21.36 | 21.13 | 21.13 | 27,864 | -0.15(-0.72%) |
Jul 25, 2022 | 21.22 | 21.31 | 21.20 | 21.28 | 13,807 | +0.07(+0.34%) |
Jul 22, 2022 | 21.41 | 21.41 | 21.16 | 21.21 | 11,839 | -0.29(-1.36%) |
Jul 21, 2022 | 21.36 | 21.50 | 21.29 | 21.50 | 32,047 | +0.26(+1.24%) |
Jul 20, 2022 | 21.19 | 21.27 | 21.16 | 21.24 | 10,783 | -0.03(-0.15%) |
Jul 19, 2022 | 21.17 | 21.28 | 21.14 | 21.27 | 5,862 | +0.27(+1.27%) |
Jul 18, 2022 | 21.22 | 21.22 | 20.98 | 21.00 | 38,032 | +0.17(+0.80%) |
Jul 15, 2022 | 20.77 | 20.83 | 20.70 | 20.83 | 5,247 | +0.07(+0.33%) |
Jul 14, 2022 | 20.71 | 20.78 | 20.66 | 20.76 | 4,293 | -0.11(-0.53%) |
Jul 13, 2022 | 20.66 | 20.91 | 20.66 | 20.88 | 7,816 | -0.03(-0.16%) |
Jul 12, 2022 | 20.90 | 21.00 | 20.84 | 20.91 | 13,324 | -0.06(-0.28%) |
Jul 11, 2022 | 20.99 | 21.06 | 20.94 | 20.97 | 5,579 | -0.49(-2.30%) |
Jul 08, 2022 | 21.44 | 21.54 | 21.38 | 21.46 | 7,581 | -0.07(-0.31%) |
Jul 07, 2022 | 21.58 | 21.58 | 21.52 | 21.53 | 9,935 | +0.42(+2.00%) |
Jul 06, 2022 | 20.99 | 21.16 | 20.96 | 21.11 | 16,607 | -0.11(-0.53%) |
Jul 05, 2022 | 20.97 | 21.22 | 20.93 | 21.22 | 26,411 | -0.10(-0.47%) |
Jul 01, 2022 | 21.26 | 21.34 | 21.15 | 21.32 | 16,395 | -0.05(-0.24%) |
Jun 30, 2022 | 21.25 | 21.43 | 21.17 | 21.37 | 4,893 | -0.17(-0.78%) |
Jun 29, 2022 | 21.79 | 21.79 | 21.48 | 21.54 | 13,947 | -0.04(-0.17%) |
Jun 28, 2022 | 21.85 | 21.85 | 21.56 | 21.57 | 9,738 | -0.07(-0.31%) |
Jun 27, 2022 | 21.73 | 21.73 | 21.59 | 21.64 | 26,008 | +0.03(+0.13%) |
Jun 24, 2022 | 21.53 | 21.69 | 21.44 | 21.61 | 102,771 | +0.40(+1.90%) |
Jun 23, 2022 | 21.29 | 21.30 | 21.05 | 21.21 | 8,630 | +0.10(+0.49%) |
Jun 22, 2022 | 21.03 | 21.23 | 21.03 | 21.11 | 5,921 | -0.35(-1.63%) |
Jun 21, 2022 | 21.49 | 21.49 | 21.40 | 21.46 | 9,748 | +0.33(+1.57%) |
Jun 17, 2022 | 21.25 | 21.26 | 21.01 | 21.12 | 10,126 | +0.13(+0.62%) |
Jun 16, 2022 | 21.03 | 21.14 | 20.98 | 20.99 | 9,722 | -0.65(-3.00%) |
Jun 15, 2022 | 21.53 | 21.75 | 21.45 | 21.64 | 13,792 | +0.19(+0.87%) |
Jun 14, 2022 | 21.30 | 21.51 | 21.30 | 21.46 | 12,690 | +0.31(+1.45%) |
Jun 13, 2022 | 21.38 | 21.38 | 21.07 | 21.15 | 3,997 | -0.68(-3.12%) |
Jun 10, 2022 | 21.89 | 21.96 | 21.81 | 21.83 | 4,176 | -0.07(-0.31%) |
Jun 09, 2022 | 22.14 | 22.26 | 21.88 | 21.90 | 9,604 | -0.50(-2.23%) |
Jun 08, 2022 | 22.47 | 22.47 | 22.38 | 22.40 | 3,954 | +0.14(+0.64%) |
Jun 07, 2022 | 22.07 | 22.28 | 22.07 | 22.26 | 6,152 | +0.10(+0.46%) |
Jun 06, 2022 | 22.33 | 22.37 | 22.11 | 22.15 | 22,251 | +0.16(+0.71%) |
Jun 03, 2022 | 22.11 | 22.14 | 21.96 | 22.00 | 4,538 | -0.29(-1.31%) |
Jun 02, 2022 | 22.13 | 22.33 | 22.07 | 22.29 | 6,684 | +0.38(+1.74%) |
Jun 01, 2022 | 22.24 | 22.24 | 21.85 | 21.91 | 11,854 | -0.17(-0.76%) |
May 31, 2022 | 22.32 | 22.32 | 22.08 | 22.08 | 20,427 | +0.30(+1.39%) |
May 27, 2022 | 21.80 | 21.81 | 21.71 | 21.77 | 18,267 | +0.08(+0.37%) |
May 26, 2022 | 21.61 | 21.73 | 21.61 | 21.69 | 14,156 | +0.38(+1.76%) |
May 25, 2022 | 21.12 | 21.39 | 21.12 | 21.32 | 10,866 | +0.13(+0.62%) |
May 24, 2022 | 21.29 | 21.38 | 21.02 | 21.19 | 135,015 | -0.43(-1.99%) |
May 23, 2022 | 21.53 | 21.63 | 21.53 | 21.62 | 6,331 | +0.09(+0.43%) |
May 20, 2022 | 21.63 | 21.63 | 21.32 | 21.52 | 4,046 | +0.13(+0.59%) |
May 19, 2022 | 21.23 | 21.45 | 21.21 | 21.40 | 9,954 | +0.18(+0.84%) |
May 18, 2022 | 21.47 | 21.63 | 21.16 | 21.22 | 68,818 | -0.42(-1.96%) |
May 17, 2022 | 21.68 | 21.79 | 21.46 | 21.64 | 19,808 | +0.39(+1.82%) |
May 16, 2022 | 21.17 | 21.35 | 21.16 | 21.26 | 15,516 | -0.05(-0.23%) |
May 13, 2022 | 21.00 | 21.34 | 21.00 | 21.31 | 11,211 | +0.56(+2.72%) |
May 12, 2022 | 20.69 | 20.90 | 20.56 | 20.74 | 33,888 | -0.13(-0.64%) |
May 11, 2022 | 21.17 | 21.27 | 20.88 | 20.88 | 108,209 | -0.15(-0.69%) |
May 10, 2022 | 21.22 | 21.26 | 20.87 | 21.02 | 18,517 | +0.08(+0.37%) |
May 09, 2022 | 21.30 | 21.30 | 20.92 | 20.94 | 13,691 | -0.48(-2.25%) |
May 06, 2022 | 21.49 | 21.56 | 21.29 | 21.43 | 11,109 | -0.26(-1.20%) |
May 05, 2022 | 22.01 | 22.01 | 21.56 | 21.69 | 8,838 | -0.71(-3.18%) |
May 04, 2022 | 22.03 | 22.40 | 21.93 | 22.40 | 75,492 | +0.20(+0.89%) |
May 03, 2022 | 22.31 | 22.31 | 22.10 | 22.20 | 14,452 | +0.06(+0.26%) |