Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.00 | 21.13 | 20.82 | 20.86 | 3,607,898 | -0.13(-0.62%) |
Jul 28, 2022 | 20.94 | 21.06 | 20.84 | 20.99 | 2,817,410 | +0.02(+0.09%) |
Jul 27, 2022 | 20.72 | 20.99 | 20.66 | 20.97 | 1,945,181 | +0.20(+0.94%) |
Jul 26, 2022 | 20.61 | 20.78 | 20.52 | 20.77 | 2,656,000 | +0.11(+0.54%) |
Jul 25, 2022 | 20.59 | 20.68 | 20.50 | 20.66 | 2,819,549 | +0.18(+0.87%) |
Jul 22, 2022 | 20.69 | 20.75 | 20.33 | 20.48 | 1,884,693 | -0.20(-0.95%) |
Jul 21, 2022 | 20.61 | 20.84 | 20.49 | 20.68 | 1,759,587 | -0.08(-0.40%) |
Jul 20, 2022 | 20.45 | 20.83 | 20.33 | 20.76 | 2,353,631 | +0.29(+1.41%) |
Jul 19, 2022 | 20.52 | 20.59 | 20.34 | 20.47 | 3,806,476 | +0.04(+0.18%) |
Jul 18, 2022 | 20.47 | 20.66 | 20.38 | 20.44 | 2,739,132 | +0.00(+0.00%) |
Jul 15, 2022 | 20.09 | 20.47 | 20.01 | 20.44 | 3,215,209 | +0.56(+2.82%) |
Jul 14, 2022 | 20.05 | 20.20 | 19.84 | 19.88 | 4,263,720 | -0.23(-1.16%) |
Jul 13, 2022 | 20.15 | 20.28 | 20.03 | 20.11 | 2,616,778 | -0.07(-0.37%) |
Jul 12, 2022 | 20.28 | 20.41 | 20.15 | 20.19 | 3,287,717 | -0.18(-0.87%) |
Jul 11, 2022 | 20.33 | 20.52 | 20.28 | 20.36 | 2,144,595 | -0.11(-0.55%) |
Jul 08, 2022 | 20.71 | 20.73 | 20.30 | 20.47 | 2,884,283 | -0.13(-0.63%) |
Jul 07, 2022 | 20.67 | 20.78 | 20.28 | 20.60 | 3,661,581 | -0.03(-0.14%) |
Jul 06, 2022 | 20.60 | 20.85 | 20.35 | 20.63 | 3,323,269 | -0.09(-0.45%) |
Jul 05, 2022 | 20.05 | 20.75 | 19.92 | 20.73 | 3,843,875 | +0.39(+1.93%) |
Jul 01, 2022 | 20.36 | 20.49 | 20.05 | 20.33 | 3,955,238 | -0.06(-0.27%) |
Jun 30, 2022 | 20.17 | 20.54 | 20.13 | 20.39 | 2,475,232 | -0.02(-0.09%) |
Jun 29, 2022 | 20.77 | 20.82 | 20.37 | 20.41 | 3,218,369 | -0.37(-1.80%) |
Jun 28, 2022 | 20.88 | 21.00 | 20.60 | 20.78 | 3,458,993 | -0.05(-0.22%) |
Jun 27, 2022 | 20.85 | 21.02 | 20.70 | 20.83 | 4,407,639 | -0.01(-0.04%) |
Jun 24, 2022 | 20.40 | 20.88 | 20.30 | 20.84 | 6,350,986 | +0.52(+2.57%) |
Jun 23, 2022 | 19.94 | 20.36 | 19.87 | 20.32 | 4,813,250 | +0.31(+1.54%) |
Jun 22, 2022 | 19.85 | 20.17 | 19.85 | 20.01 | 5,109,289 | -0.05(-0.23%) |
Jun 21, 2022 | 20.00 | 20.29 | 19.80 | 20.05 | 5,456,374 | +0.26(+1.32%) |
Jun 17, 2022 | 19.43 | 19.91 | 19.33 | 19.79 | 8,995,088 | +0.45(+2.31%) |
Jun 16, 2022 | 19.49 | 19.81 | 19.10 | 19.35 | 9,252,155 | -0.37(-1.89%) |
Jun 15, 2022 | 20.31 | 20.43 | 19.16 | 19.72 | 9,503,799 | -0.49(-2.40%) |
Jun 14, 2022 | 20.19 | 20.42 | 20.05 | 20.20 | 4,987,213 | +0.03(+0.14%) |
Jun 13, 2022 | 20.31 | 20.46 | 20.07 | 20.18 | 5,700,276 | -0.48(-2.30%) |
Jun 10, 2022 | 20.63 | 20.82 | 20.55 | 20.65 | 4,081,485 | -0.18(-0.85%) |
Jun 09, 2022 | 21.11 | 21.21 | 20.82 | 20.83 | 3,314,196 | -0.29(-1.37%) |
Jun 08, 2022 | 21.15 | 21.17 | 20.98 | 21.12 | 2,867,080 | -0.12(-0.57%) |
Jun 07, 2022 | 20.97 | 21.29 | 20.97 | 21.24 | 2,983,654 | +0.18(+0.84%) |
Jun 06, 2022 | 21.30 | 21.34 | 21.03 | 21.06 | 1,816,463 | -0.07(-0.35%) |
Jun 03, 2022 | 21.28 | 21.28 | 21.09 | 21.14 | 2,999,473 | -0.15(-0.70%) |
Jun 02, 2022 | 20.99 | 21.30 | 20.92 | 21.28 | 4,275,546 | +0.35(+1.68%) |
Jun 01, 2022 | 21.17 | 21.21 | 20.70 | 20.93 | 4,991,983 | -0.22(-1.05%) |
May 31, 2022 | 21.29 | 21.35 | 21.11 | 21.15 | 5,704,363 | -0.25(-1.17%) |
May 27, 2022 | 20.94 | 21.41 | 20.94 | 21.41 | 2,926,264 | +0.01(+0.04%) |
May 26, 2022 | 21.31 | 21.41 | 21.27 | 21.40 | 3,881,500 | +0.08(+0.39%) |
May 25, 2022 | 21.02 | 21.34 | 20.97 | 21.31 | 3,761,922 | +0.29(+1.37%) |
May 24, 2022 | 20.75 | 21.03 | 20.49 | 21.03 | 2,954,806 | +0.18(+0.84%) |
May 23, 2022 | 20.87 | 20.96 | 20.65 | 20.85 | 3,416,624 | +0.29(+1.40%) |
May 20, 2022 | 20.39 | 20.63 | 20.18 | 20.56 | 3,218,451 | +0.18(+0.86%) |
May 19, 2022 | 20.28 | 20.54 | 20.22 | 20.39 | 3,055,217 | +0.03(+0.14%) |
May 18, 2022 | 20.47 | 20.65 | 20.30 | 20.36 | 3,284,485 | -0.19(-0.90%) |
May 17, 2022 | 20.15 | 20.54 | 20.14 | 20.54 | 3,337,280 | +0.57(+2.83%) |
May 16, 2022 | 20.16 | 20.19 | 19.86 | 19.98 | 4,491,177 | -0.15(-0.74%) |
May 13, 2022 | 20.05 | 20.24 | 19.93 | 20.13 | 4,570,938 | +0.07(+0.37%) |
May 12, 2022 | 19.91 | 20.20 | 19.77 | 20.05 | 6,108,359 | +0.07(+0.37%) |
May 11, 2022 | 20.22 | 20.46 | 19.92 | 19.98 | 8,704,758 | -0.26(-1.28%) |
May 10, 2022 | 20.43 | 20.72 | 20.03 | 20.24 | 8,746,928 | -0.15(-0.73%) |
May 09, 2022 | 20.71 | 20.80 | 20.38 | 20.39 | 8,219,656 | -0.46(-2.22%) |
May 06, 2022 | 20.70 | 20.96 | 20.59 | 20.85 | 5,634,979 | +0.15(+0.72%) |
May 05, 2022 | 20.75 | 20.77 | 20.31 | 20.70 | 7,269,642 | -0.19(-0.93%) |
May 04, 2022 | 20.56 | 20.90 | 20.15 | 20.90 | 10,603,165 | +0.33(+1.62%) |
May 03, 2022 | 20.85 | 20.86 | 20.48 | 20.56 | 9,725,714 | -0.30(-1.42%) |