Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.55 | 22.81 | 22.55 | 22.81 | 6,134 | +0.28(+1.23%) |
Jul 28, 2022 | 22.41 | 22.55 | 22.41 | 22.53 | 2,361 | +0.18(+0.83%) |
Jul 27, 2022 | 22.09 | 22.36 | 22.05 | 22.35 | 3,334 | +0.44(+2.00%) |
Jul 26, 2022 | 21.99 | 22.04 | 21.89 | 21.91 | 6,065 | -0.26(-1.16%) |
Jul 25, 2022 | 22.20 | 22.20 | 22.10 | 22.17 | 11,948 | +0.15(+0.70%) |
Jul 22, 2022 | 22.27 | 22.27 | 21.94 | 22.01 | 7,171 | -0.08(-0.35%) |
Jul 21, 2022 | 21.84 | 22.09 | 21.84 | 22.09 | 2,703 | +0.23(+1.07%) |
Jul 20, 2022 | 21.92 | 22.00 | 21.73 | 21.86 | 6,303 | -0.08(-0.37%) |
Jul 19, 2022 | 21.76 | 21.98 | 21.76 | 21.94 | 7,605 | +0.50(+2.35%) |
Jul 18, 2022 | 21.56 | 21.70 | 21.43 | 21.43 | 6,880 | +0.18(+0.86%) |
Jul 15, 2022 | 21.22 | 21.27 | 21.10 | 21.25 | 7,040 | +0.23(+1.08%) |
Jul 14, 2022 | 20.94 | 21.02 | 20.82 | 21.02 | 5,459 | -0.35(-1.63%) |
Jul 13, 2022 | 21.19 | 21.49 | 21.19 | 21.37 | 10,326 | -0.03(-0.14%) |
Jul 12, 2022 | 21.44 | 21.55 | 21.36 | 21.40 | 18,278 | -0.00(-0.01%) |
Jul 11, 2022 | 21.52 | 21.52 | 21.40 | 21.40 | 5,024 | -0.34(-1.58%) |
Jul 08, 2022 | 21.67 | 21.82 | 21.67 | 21.75 | 2,772 | +0.08(+0.38%) |
Jul 07, 2022 | 21.66 | 21.67 | 21.63 | 21.66 | 3,427 | +0.35(+1.65%) |
Jul 06, 2022 | 21.31 | 21.39 | 21.16 | 21.31 | 9,072 | -0.02(-0.09%) |
Jul 05, 2022 | 21.22 | 21.33 | 21.11 | 21.33 | 6,511 | -0.40(-1.82%) |
Jul 01, 2022 | 21.63 | 21.76 | 21.47 | 21.73 | 3,246 | +0.06(+0.27%) |
Jun 30, 2022 | 21.48 | 21.67 | 21.43 | 21.67 | 42,937 | -0.12(-0.54%) |
Jun 29, 2022 | 21.89 | 21.89 | 21.79 | 21.79 | 1,410 | -0.15(-0.67%) |
Jun 28, 2022 | 22.26 | 22.26 | 21.93 | 21.93 | 7,353 | -0.07(-0.31%) |
Jun 27, 2022 | 22.15 | 22.15 | 21.98 | 22.00 | 4,119 | -0.02(-0.11%) |
Jun 24, 2022 | 21.76 | 22.03 | 21.76 | 22.03 | 5,523 | +0.56(+2.63%) |
Jun 23, 2022 | 21.47 | 21.48 | 21.33 | 21.46 | 8,546 | -0.13(-0.58%) |
Jun 22, 2022 | 21.48 | 21.69 | 21.48 | 21.59 | 3,226 | -0.19(-0.88%) |
Jun 21, 2022 | 21.82 | 21.95 | 21.69 | 21.78 | 13,093 | +0.27(+1.26%) |
Jun 17, 2022 | 21.57 | 21.62 | 21.49 | 21.51 | 11,412 | -0.15(-0.67%) |
Jun 16, 2022 | 21.68 | 21.80 | 21.62 | 21.65 | 11,168 | -0.52(-2.34%) |
Jun 15, 2022 | 22.08 | 22.22 | 21.88 | 22.17 | 21,255 | +0.34(+1.54%) |
Jun 14, 2022 | 21.94 | 22.08 | 21.71 | 21.83 | 7,978 | -0.16(-0.73%) |
Jun 13, 2022 | 22.26 | 22.26 | 22.00 | 22.00 | 14,739 | -0.82(-3.58%) |
Jun 10, 2022 | 22.97 | 22.97 | 22.77 | 22.81 | 9,510 | -0.43(-1.84%) |
Jun 09, 2022 | 23.58 | 23.58 | 23.23 | 23.24 | 8,934 | -0.42(-1.79%) |
Jun 08, 2022 | 23.70 | 23.72 | 23.66 | 23.66 | 4,171 | -0.30(-1.23%) |
Jun 07, 2022 | 23.89 | 24.01 | 23.89 | 23.96 | 3,121 | -0.01(-0.05%) |
Jun 06, 2022 | 24.16 | 24.21 | 23.93 | 23.97 | 7,744 | +0.06(+0.27%) |
Jun 03, 2022 | 23.92 | 23.96 | 23.89 | 23.91 | 7,217 | -0.30(-1.23%) |
Jun 02, 2022 | 23.87 | 24.22 | 23.87 | 24.20 | 7,462 | +0.40(+1.70%) |
Jun 01, 2022 | 23.94 | 23.94 | 23.79 | 23.80 | 9,344 | -0.20(-0.82%) |
May 31, 2022 | 24.05 | 24.10 | 24.00 | 24.00 | 13,462 | -0.10(-0.39%) |
May 27, 2022 | 24.01 | 24.15 | 24.01 | 24.09 | 13,683 | +0.23(+0.95%) |
May 26, 2022 | 23.69 | 23.91 | 23.69 | 23.87 | 45,482 | +0.22(+0.94%) |
May 25, 2022 | 23.57 | 23.65 | 23.56 | 23.64 | 2,894 | +0.02(+0.10%) |
May 24, 2022 | 23.51 | 23.64 | 23.45 | 23.62 | 7,841 | +0.01(+0.04%) |
May 23, 2022 | 23.55 | 23.71 | 23.55 | 23.61 | 8,755 | +0.35(+1.51%) |
May 20, 2022 | 23.49 | 23.49 | 23.04 | 23.26 | 3,494 | +0.19(+0.81%) |
May 19, 2022 | 22.93 | 23.19 | 22.93 | 23.07 | 4,268 | +0.12(+0.54%) |
May 18, 2022 | 23.18 | 23.19 | 22.91 | 22.95 | 6,119 | -0.48(-2.06%) |
May 17, 2022 | 23.32 | 23.43 | 23.32 | 23.43 | 7,778 | +0.47(+2.06%) |
May 16, 2022 | 22.94 | 23.09 | 22.89 | 22.96 | 3,644 | +0.04(+0.16%) |
May 13, 2022 | 22.74 | 23.01 | 22.72 | 22.92 | 12,294 | +0.59(+2.62%) |
May 12, 2022 | 22.37 | 22.55 | 22.21 | 22.34 | 9,782 | -0.10(-0.46%) |
May 11, 2022 | 22.63 | 22.90 | 22.44 | 22.44 | 11,788 | -0.16(-0.71%) |
May 10, 2022 | 22.78 | 22.87 | 22.56 | 22.60 | 8,580 | +0.13(+0.60%) |
May 09, 2022 | 22.72 | 22.72 | 22.47 | 22.47 | 16,191 | -0.63(-2.73%) |
May 06, 2022 | 23.08 | 23.23 | 23.00 | 23.10 | 15,784 | -0.24(-1.05%) |
May 05, 2022 | 23.74 | 23.74 | 23.26 | 23.34 | 11,266 | -0.68(-2.82%) |
May 04, 2022 | 23.66 | 24.07 | 23.54 | 24.02 | 5,849 | +0.39(+1.63%) |
May 03, 2022 | 23.68 | 23.73 | 23.63 | 23.63 | 6,368 | +0.08(+0.36%) |