Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.74 | 22.95 | 22.74 | 22.84 | 8,921 | +0.05(+0.24%) |
Jul 28, 2022 | 22.49 | 22.78 | 22.49 | 22.78 | 6,678 | +0.03(+0.13%) |
Jul 27, 2022 | 22.83 | 22.90 | 22.74 | 22.75 | 2,259 | -0.19(-0.83%) |
Jul 26, 2022 | 22.74 | 22.95 | 22.74 | 22.95 | 882 | +0.10(+0.43%) |
Jul 25, 2022 | 22.99 | 22.99 | 22.61 | 22.85 | 1,872 | -0.04(-0.20%) |
Jul 21, 2022 | 22.89 | 374 | +0.10(+0.43%) | |||
Jul 20, 2022 | 22.36 | 22.79 | 22.36 | 22.79 | 5,829 | +0.16(+0.71%) |
Jul 19, 2022 | 22.81 | 22.85 | 22.37 | 22.63 | 5,850 | -0.04(-0.20%) |
Jul 18, 2022 | 22.51 | 22.68 | 22.50 | 22.68 | 2,537 | -0.02(-0.08%) |
Jul 15, 2022 | 22.57 | 22.69 | 22.36 | 22.69 | 2,007 | +0.34(+1.52%) |
Jul 14, 2022 | 22.08 | 22.35 | 22.08 | 22.35 | 1,009 | -0.10(-0.44%) |
Jul 13, 2022 | 22.45 | 22.45 | 22.45 | 22.45 | 1,025 | -0.03(-0.12%) |
Jul 12, 2022 | 22.34 | 22.48 | 22.34 | 22.48 | 3,688 | +0.18(+0.80%) |
Jul 11, 2022 | 22.11 | 22.30 | 22.11 | 22.30 | 5,076 | +0.04(+0.16%) |
Jul 08, 2022 | 22.30 | 22.30 | 22.01 | 22.27 | 19,121 | -0.01(-0.04%) |
Jul 07, 2022 | 22.09 | 22.30 | 22.06 | 22.27 | 11,889 | +0.30(+1.38%) |
Jul 06, 2022 | 22.29 | 22.29 | 21.93 | 21.97 | 16,477 | +0.01(+0.04%) |
Jul 05, 2022 | 21.88 | 22.35 | 21.88 | 21.96 | 10,265 | +0.00(+0.00%) |
Jul 01, 2022 | 21.93 | 21.96 | 21.90 | 21.96 | 3,934 | +0.13(+0.57%) |
Jun 30, 2022 | 21.80 | 22.12 | 21.80 | 21.84 | 8,369 | -0.04(-0.20%) |
Jun 29, 2022 | 21.91 | 21.95 | 21.69 | 21.88 | 12,362 | +0.06(+0.27%) |
Jun 28, 2022 | 21.91 | 21.91 | 21.82 | 21.82 | 5,189 | -0.08(-0.39%) |
Jun 27, 2022 | 21.78 | 21.91 | 21.71 | 21.91 | 6,039 | +0.26(+1.22%) |
Jun 24, 2022 | 21.79 | 21.79 | 21.63 | 21.64 | 13,603 | -0.13(-0.61%) |
Jun 23, 2022 | 21.71 | 21.79 | 21.71 | 21.78 | 20,626 | +0.15(+0.69%) |
Jun 22, 2022 | 21.53 | 21.64 | 21.53 | 21.63 | 29,490 | +0.01(+0.04%) |
Jun 21, 2022 | 21.54 | 21.63 | 21.54 | 21.62 | 2,469 | +0.20(+0.95%) |
Jun 17, 2022 | 21.65 | 21.70 | 21.36 | 21.41 | 4,839 | -0.51(-2.34%) |
Jun 16, 2022 | 21.50 | 21.96 | 21.15 | 21.93 | 5,015 | +0.32(+1.47%) |
Jun 15, 2022 | 21.67 | 21.98 | 21.61 | 21.61 | 2,098 | +0.19(+0.87%) |
Jun 14, 2022 | 21.31 | 21.56 | 21.06 | 21.42 | 6,618 | +0.07(+0.34%) |
Jun 13, 2022 | 21.49 | 21.49 | 21.02 | 21.35 | 33,847 | -0.33(-1.52%) |
Jun 10, 2022 | 22.23 | 22.23 | 21.65 | 21.68 | 7,821 | -0.49(-2.21%) |
Jun 09, 2022 | 22.28 | 22.32 | 22.17 | 22.17 | 4,150 | -0.12(-0.53%) |
Jun 08, 2022 | 22.30 | 22.30 | 22.29 | 22.29 | 1,201 | -0.07(-0.32%) |
Jun 07, 2022 | 22.36 | 22.36 | 22.36 | 22.36 | 1,380 | -0.03(-0.15%) |
Jun 06, 2022 | 22.28 | 22.39 | 22.28 | 22.39 | 665 | -0.09(-0.40%) |
Jun 03, 2022 | 22.27 | 22.48 | 22.27 | 22.48 | 4,545 | +0.19(+0.87%) |
Jun 02, 2022 | 22.51 | 22.51 | 22.25 | 22.29 | 5,951 | -0.11(-0.47%) |
Jun 01, 2022 | 22.36 | 22.50 | 22.27 | 22.39 | 2,335 | -0.03(-0.12%) |
May 31, 2022 | 22.34 | 22.43 | 22.30 | 22.42 | 38,420 | -0.09(-0.39%) |
May 27, 2022 | 21.86 | 22.51 | 21.86 | 22.51 | 7,196 | +0.26(+1.19%) |
May 26, 2022 | 22.00 | 22.43 | 22.00 | 22.24 | 8,957 | +0.35(+1.61%) |
May 25, 2022 | 21.93 | 22.04 | 21.86 | 21.89 | 12,241 | -0.03(-0.12%) |
May 24, 2022 | 21.60 | 21.92 | 21.49 | 21.92 | 7,752 | +0.26(+1.18%) |
May 23, 2022 | 21.44 | 21.67 | 21.44 | 21.66 | 11,834 | +0.18(+0.82%) |
May 20, 2022 | 21.67 | 21.67 | 21.44 | 21.49 | 3,634 | -0.18(-0.81%) |
May 19, 2022 | 21.54 | 21.70 | 21.54 | 21.66 | 15,890 | -0.01(-0.04%) |
May 18, 2022 | 21.50 | 21.83 | 21.39 | 21.67 | 18,347 | +0.11(+0.49%) |
May 17, 2022 | 22.00 | 22.05 | 21.56 | 21.56 | 32,877 | -0.27(-1.25%) |
May 16, 2022 | 21.90 | 21.93 | 21.64 | 21.84 | 29,637 | +0.03(+0.14%) |
May 13, 2022 | 21.80 | 22.00 | 21.67 | 21.81 | 57,520 | +0.14(+0.63%) |
May 12, 2022 | 21.67 | 21.78 | 21.49 | 21.67 | 46,312 | +0.03(+0.12%) |
May 11, 2022 | 21.49 | 21.64 | 21.49 | 21.64 | 5,610 | +0.15(+0.69%) |
May 10, 2022 | 21.74 | 21.79 | 21.49 | 21.49 | 3,905 | -0.01(-0.04%) |
May 09, 2022 | 21.56 | 21.74 | 21.47 | 21.50 | 6,653 | -0.19(-0.89%) |
May 06, 2022 | 21.77 | 21.90 | 21.53 | 21.70 | 5,981 | +0.06(+0.28%) |
May 05, 2022 | 22.07 | 22.08 | 21.64 | 21.64 | 8,635 | -0.70(-3.12%) |
May 04, 2022 | 21.78 | 22.37 | 21.74 | 22.33 | 27,754 | +0.55(+2.55%) |
May 03, 2022 | 21.83 | 21.87 | 21.74 | 21.78 | 6,438 | -0.11(-0.49%) |