Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.96 | 22.10 | 21.96 | 22.10 | 2,469 | -0.13(-0.60%) |
Jul 28, 2022 | 22.23 | 22.23 | 22.23 | 22.23 | 211 | +0.05(+0.22%) |
Jul 27, 2022 | 22.18 | 22.18 | 22.18 | 22.18 | 207 | +0.44(+2.02%) |
Jul 26, 2022 | 21.74 | 21.74 | 21.74 | 21.74 | 0 | -0.24(-1.08%) |
Jul 25, 2022 | 21.95 | 21.98 | 21.91 | 21.98 | 1,993 | +0.12(+0.56%) |
Jul 22, 2022 | 21.86 | 21.86 | 21.86 | 21.86 | 104 | -0.22(-0.99%) |
Jul 21, 2022 | 22.08 | 22.08 | 22.08 | 22.08 | 184 | +0.33(+1.53%) |
Jul 20, 2022 | 21.74 | 21.74 | 21.74 | 21.74 | 29 | -0.10(-0.44%) |
Jul 19, 2022 | 21.74 | 21.84 | 21.74 | 21.84 | 4,547 | +0.30(+1.37%) |
Jul 18, 2022 | 21.67 | 21.67 | 21.54 | 21.54 | 2,014 | -0.01(-0.04%) |
Jul 15, 2022 | 21.55 | 21.55 | 21.55 | 21.55 | 104 | +0.10(+0.46%) |
Jul 14, 2022 | 21.28 | 21.45 | 21.28 | 21.45 | 2,040 | -0.12(-0.58%) |
Jul 13, 2022 | 21.69 | 21.69 | 21.39 | 21.58 | 18,208 | -0.08(-0.36%) |
Jul 12, 2022 | 21.69 | 21.69 | 21.65 | 21.66 | 1,472 | -0.05(-0.23%) |
Jul 11, 2022 | 21.70 | 21.71 | 21.70 | 21.71 | 421 | -0.44(-1.97%) |
Jul 08, 2022 | 22.10 | 22.14 | 22.10 | 22.14 | 719 | -0.02(-0.10%) |
Jul 07, 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 0 | +0.29(+1.35%) |
Jul 06, 2022 | 21.74 | 21.94 | 21.74 | 21.87 | 4,885 | +0.02(+0.09%) |
Jul 05, 2022 | 21.70 | 21.85 | 21.70 | 21.85 | 1,363 | -0.22(-0.99%) |
Jul 01, 2022 | 21.94 | 22.07 | 21.94 | 22.07 | 3,743 | -0.02(-0.09%) |
Jun 30, 2022 | 22.01 | 22.09 | 22.01 | 22.09 | 658 | -0.10(-0.46%) |
Jun 29, 2022 | 22.19 | 22.19 | 22.19 | 22.19 | 0 | +0.00(+0.01%) |
Jun 28, 2022 | 22.40 | 22.40 | 22.18 | 22.18 | 1,885 | -0.04(-0.17%) |
Jun 27, 2022 | 22.22 | 22.22 | 22.22 | 22.22 | 157 | -0.11(-0.50%) |
Jun 24, 2022 | 22.20 | 22.33 | 22.20 | 22.33 | 2,569 | +0.33(+1.52%) |
Jun 23, 2022 | 21.91 | 22.00 | 21.91 | 22.00 | 5,781 | +0.09(+0.40%) |
Jun 22, 2022 | 21.91 | 21.91 | 21.91 | 21.91 | 129 | -0.23(-1.04%) |
Jun 21, 2022 | 22.18 | 22.20 | 22.14 | 22.14 | 2,843 | +0.22(+1.00%) |
Jun 17, 2022 | 21.95 | 21.96 | 21.92 | 21.92 | 984 | -0.01(-0.03%) |
Jun 16, 2022 | 22.02 | 22.03 | 21.89 | 21.93 | 4,226 | -0.51(-2.29%) |
Jun 15, 2022 | 22.30 | 22.45 | 22.30 | 22.45 | 10,931 | +0.23(+1.02%) |
Jun 14, 2022 | 22.21 | 22.22 | 22.21 | 22.22 | 539 | +0.18(+0.80%) |
Jun 13, 2022 | 22.12 | 22.12 | 22.00 | 22.04 | 951 | -0.53(-2.33%) |
Jun 10, 2022 | 22.57 | 22.57 | 22.57 | 22.57 | 105 | -0.21(-0.92%) |
Jun 09, 2022 | 22.87 | 22.87 | 22.78 | 22.78 | 6,425 | -0.34(-1.48%) |
Jun 08, 2022 | 23.12 | 23.12 | 23.12 | 23.12 | 3 | +0.07(+0.29%) |
Jun 07, 2022 | 22.99 | 23.06 | 22.99 | 23.06 | 791 | +0.02(+0.07%) |
Jun 06, 2022 | 23.04 | 23.04 | 23.04 | 23.04 | 8 | +0.03(+0.15%) |
Jun 03, 2022 | 23.03 | 23.03 | 23.00 | 23.00 | 315 | -0.36(-1.54%) |
Jun 02, 2022 | 23.36 | 23.36 | 23.36 | 23.36 | 211 | +0.28(+1.20%) |
Jun 01, 2022 | 23.28 | 23.28 | 23.09 | 23.09 | 1,870 | -0.15(-0.63%) |
May 31, 2022 | 23.33 | 23.33 | 23.23 | 23.23 | 9,049 | +0.15(+0.66%) |
May 27, 2022 | 22.98 | 23.08 | 22.98 | 23.08 | 5,095 | +0.14(+0.61%) |
May 26, 2022 | 22.94 | 22.99 | 22.94 | 22.94 | 317 | +0.27(+1.17%) |
May 25, 2022 | 22.67 | 22.67 | 22.67 | 22.67 | 73 | +0.09(+0.38%) |
May 24, 2022 | 22.49 | 22.59 | 22.49 | 22.59 | 1,230 | -0.32(-1.38%) |
May 23, 2022 | 22.92 | 22.92 | 22.89 | 22.90 | 4,860 | +0.09(+0.39%) |
May 20, 2022 | 22.87 | 22.87 | 22.67 | 22.82 | 3,066 | -0.06(-0.25%) |
May 19, 2022 | 22.83 | 22.87 | 22.74 | 22.87 | 3,702 | +0.28(+1.26%) |
May 18, 2022 | 22.74 | 22.74 | 22.59 | 22.59 | 3,135 | -0.28(-1.24%) |
May 17, 2022 | 22.93 | 22.93 | 22.79 | 22.87 | 2,755 | +0.27(+1.18%) |
May 16, 2022 | 22.58 | 22.65 | 22.57 | 22.61 | 2,219 | -0.12(-0.52%) |
May 13, 2022 | 22.72 | 22.72 | 22.72 | 22.72 | 105 | +0.39(+1.76%) |
May 12, 2022 | 22.18 | 22.33 | 22.18 | 22.33 | 10,977 | -0.16(-0.72%) |
May 11, 2022 | 22.49 | 22.49 | 22.49 | 22.49 | 26 | -0.23(-1.01%) |
May 10, 2022 | 22.72 | 22.72 | 22.72 | 22.72 | 51 | +0.05(+0.23%) |
May 09, 2022 | 22.67 | 22.67 | 22.67 | 22.67 | 1 | -0.33(-1.43%) |
May 06, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 187 | -0.13(-0.56%) |
May 05, 2022 | 23.10 | 23.13 | 23.10 | 23.13 | 951 | -0.67(-2.82%) |
May 04, 2022 | 23.80 | 23.80 | 23.80 | 23.80 | 182 | +0.24(+1.02%) |
May 03, 2022 | 23.56 | 23.56 | 23.56 | 23.56 | 4 | +0.07(+0.30%) |