Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.45 | 22.45 | 22.44 | 22.44 | 1,862 | -0.05(-0.21%) |
Jul 28, 2022 | 22.44 | 22.61 | 22.44 | 22.49 | 894 | -0.14(-0.63%) |
Jul 27, 2022 | 22.32 | 22.63 | 22.27 | 22.63 | 5,814 | +0.18(+0.80%) |
Jul 26, 2022 | 22.25 | 22.63 | 22.22 | 22.45 | 28,228 | -0.14(-0.61%) |
Jul 25, 2022 | 22.22 | 22.63 | 22.22 | 22.59 | 5,680 | +0.23(+1.03%) |
Jul 22, 2022 | 22.56 | 22.59 | 22.16 | 22.36 | 6,354 | +0.00(+0.00%) |
Jul 21, 2022 | 22.21 | 22.59 | 22.21 | 22.36 | 4,865 | +0.01(+0.04%) |
Jul 20, 2022 | 22.38 | 22.38 | 22.35 | 22.35 | 1,254 | +0.00(+0.00%) |
Jul 19, 2022 | 22.20 | 22.54 | 21.93 | 22.35 | 10,894 | +0.19(+0.85%) |
Jul 18, 2022 | 22.18 | 22.34 | 22.01 | 22.16 | 3,214 | -0.05(-0.21%) |
Jul 15, 2022 | 21.99 | 22.31 | 21.98 | 22.21 | 3,027 | +0.03(+0.13%) |
Jul 14, 2022 | 22.11 | 22.18 | 21.92 | 22.18 | 3,103 | -0.06(-0.25%) |
Jul 13, 2022 | 22.08 | 22.24 | 22.08 | 22.23 | 3,852 | +0.28(+1.29%) |
Jul 12, 2022 | 22.11 | 22.41 | 21.95 | 21.95 | 3,976 | +0.02(+0.09%) |
Jul 11, 2022 | 22.22 | 22.33 | 21.93 | 21.93 | 10,685 | -0.32(-1.44%) |
Jul 08, 2022 | 22.59 | 22.79 | 22.25 | 22.25 | 12,900 | -0.06(-0.25%) |
Jul 07, 2022 | 22.54 | 22.63 | 22.31 | 22.31 | 11,100 | -0.07(-0.29%) |
Jul 06, 2022 | 22.58 | 22.58 | 22.38 | 22.38 | 1,648 | -0.22(-0.96%) |
Jul 05, 2022 | 22.37 | 22.63 | 22.37 | 22.59 | 6,396 | +0.02(+0.08%) |
Jul 01, 2022 | 22.49 | 22.63 | 22.34 | 22.57 | 7,416 | +0.00(+0.00%) |
Jun 30, 2022 | 22.23 | 22.63 | 22.19 | 22.57 | 5,261 | +0.11(+0.50%) |
Jun 29, 2022 | 22.54 | 22.63 | 22.22 | 22.46 | 5,663 | -0.11(-0.50%) |
Jun 28, 2022 | 22.62 | 22.63 | 22.43 | 22.57 | 28,328 | +0.17(+0.78%) |
Jun 27, 2022 | 22.38 | 22.50 | 22.20 | 22.40 | 4,020 | +0.27(+1.21%) |
Jun 24, 2022 | 22.13 | 22.38 | 22.13 | 22.13 | 39,278 | +0.00(+0.00%) |
Jun 23, 2022 | 22.13 | 22.13 | 22.13 | 22.13 | 1,053 | -0.25(-1.10%) |
Jun 22, 2022 | 22.40 | 22.62 | 22.18 | 22.38 | 5,991 | -0.02(-0.08%) |
Jun 21, 2022 | 22.63 | 22.63 | 22.38 | 22.39 | 12,226 | -0.24(-1.04%) |
Jun 17, 2022 | 22.57 | 22.63 | 22.36 | 22.63 | 17,891 | +0.38(+1.70%) |
Jun 16, 2022 | 22.38 | 22.42 | 22.25 | 22.25 | 6,510 | -0.12(-0.55%) |
Jun 15, 2022 | 22.33 | 22.62 | 22.33 | 22.38 | 5,102 | +0.13(+0.59%) |
Jun 14, 2022 | 22.69 | 22.69 | 22.13 | 22.24 | 8,794 | -0.26(-1.17%) |
Jun 13, 2022 | 22.65 | 22.87 | 22.11 | 22.51 | 14,070 | -0.22(-0.97%) |
Jun 10, 2022 | 22.86 | 22.86 | 22.66 | 22.73 | 4,992 | -0.15(-0.68%) |
Jun 09, 2022 | 22.89 | 23.12 | 22.75 | 22.88 | 4,754 | -0.32(-1.37%) |
Jun 08, 2022 | 23.47 | 23.47 | 22.80 | 23.20 | 2,357 | +0.21(+0.90%) |
Jun 07, 2022 | 23.03 | 23.58 | 22.80 | 22.99 | 30,525 | -0.36(-1.53%) |
Jun 03, 2022 | 23.35 | 815 | +0.23(+0.97%) | |||
Jun 02, 2022 | 23.12 | 23.21 | 23.02 | 23.13 | 1,094 | +0.10(+0.45%) |
Jun 01, 2022 | 23.44 | 23.44 | 22.83 | 23.02 | 9,853 | -0.28(-1.21%) |
May 31, 2022 | 23.49 | 24.13 | 22.90 | 23.30 | 12,598 | -0.45(-1.89%) |
May 27, 2022 | 23.34 | 23.80 | 23.02 | 23.75 | 4,253 | +0.00(+0.00%) |
May 26, 2022 | 22.87 | 23.75 | 22.55 | 23.75 | 5,916 | +0.91(+3.98%) |
May 25, 2022 | 22.61 | 22.99 | 22.61 | 22.84 | 1,931 | -0.15(-0.64%) |
May 24, 2022 | 23.01 | 23.37 | 22.95 | 22.99 | 3,300 | -0.40(-1.69%) |
May 23, 2022 | 23.20 | 23.40 | 23.07 | 23.39 | 3,496 | +0.44(+1.92%) |
May 20, 2022 | 22.52 | 22.95 | 22.45 | 22.95 | 14,680 | +0.36(+1.58%) |
May 19, 2022 | 22.52 | 23.14 | 22.37 | 22.59 | 4,348 | -0.06(-0.25%) |
May 18, 2022 | 22.81 | 23.28 | 22.65 | 22.65 | 2,337 | -0.39(-1.71%) |
May 17, 2022 | 23.09 | 23.09 | 22.85 | 23.04 | 1,340 | +0.30(+1.32%) |
May 16, 2022 | 22.87 | 23.17 | 22.74 | 22.74 | 1,777 | -0.04(-0.16%) |
May 13, 2022 | 22.60 | 23.44 | 22.51 | 22.78 | 7,958 | +0.26(+1.17%) |
May 12, 2022 | 22.62 | 22.75 | 22.45 | 22.52 | 4,607 | -0.08(-0.37%) |
May 11, 2022 | 22.89 | 22.89 | 22.52 | 22.60 | 7,274 | -0.10(-0.43%) |
May 10, 2022 | 23.16 | 23.16 | 21.95 | 22.70 | 9,713 | -0.09(-0.39%) |
May 09, 2022 | 23.20 | 23.20 | 22.65 | 22.79 | 15,109 | -0.27(-1.16%) |
May 06, 2022 | 22.98 | 23.13 | 22.98 | 23.05 | 6,315 | +0.06(+0.26%) |
May 05, 2022 | 23.21 | 23.21 | 22.98 | 22.99 | 23,670 | -0.10(-0.45%) |
May 04, 2022 | 23.14 | 23.14 | 23.07 | 23.10 | 1,521 | +0.02(+0.08%) |
May 03, 2022 | 23.41 | 23.72 | 23.08 | 23.08 | 7,349 | -0.36(-1.52%) |