Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.14 | 23.27 | 23.14 | 23.27 | 5,454 | -0.09(-0.39%) |
Jul 28, 2022 | 23.09 | 23.36 | 23.08 | 23.36 | 492 | +0.15(+0.65%) |
Jul 27, 2022 | 22.98 | 23.25 | 22.98 | 23.21 | 8,439 | +0.38(+1.68%) |
Jul 26, 2022 | 22.95 | 22.95 | 22.82 | 22.83 | 2,548 | -0.19(-0.82%) |
Jul 25, 2022 | 23.00 | 23.03 | 22.95 | 23.02 | 4,005 | +0.15(+0.67%) |
Jul 22, 2022 | 23.00 | 23.00 | 22.83 | 22.86 | 757 | -0.24(-1.03%) |
Jul 21, 2022 | 22.95 | 23.10 | 22.88 | 23.10 | 19,640 | +0.22(+0.96%) |
Jul 20, 2022 | 22.84 | 22.91 | 22.77 | 22.88 | 65,053 | -0.04(-0.15%) |
Jul 19, 2022 | 22.83 | 22.94 | 22.83 | 22.92 | 8,073 | +0.34(+1.52%) |
Jul 18, 2022 | 22.83 | 22.83 | 22.57 | 22.57 | 5,268 | +0.09(+0.40%) |
Jul 15, 2022 | 22.25 | 22.48 | 22.21 | 22.48 | 13,776 | +0.19(+0.83%) |
Jul 14, 2022 | 22.25 | 22.41 | 22.05 | 22.30 | 990,020 | -0.22(-0.99%) |
Jul 13, 2022 | 22.35 | 22.59 | 22.35 | 22.52 | 3,991 | -0.13(-0.60%) |
Jul 12, 2022 | 22.63 | 22.77 | 22.54 | 22.65 | 22,343 | -0.02(-0.07%) |
Jul 11, 2022 | 22.80 | 22.86 | 22.60 | 22.67 | 910,415 | -0.53(-2.29%) |
Jul 08, 2022 | 23.21 | 23.28 | 23.11 | 23.20 | 19,512 | -0.01(-0.06%) |
Jul 07, 2022 | 23.24 | 23.30 | 23.22 | 23.22 | 8,484 | +0.45(+1.99%) |
Jul 06, 2022 | 22.81 | 22.81 | 22.63 | 22.76 | 4,241 | -0.12(-0.53%) |
Jul 05, 2022 | 22.65 | 22.89 | 22.65 | 22.89 | 4,530 | -0.24(-1.03%) |
Jul 01, 2022 | 23.14 | 23.14 | 22.98 | 23.12 | 5,588 | -0.12(-0.52%) |
Jun 30, 2022 | 23.02 | 23.27 | 23.02 | 23.25 | 2,732 | -0.16(-0.68%) |
Jun 29, 2022 | 23.49 | 23.59 | 23.31 | 23.41 | 202,325 | +0.01(+0.06%) |
Jun 28, 2022 | 23.74 | 23.74 | 23.38 | 23.39 | 8,882 | -0.11(-0.47%) |
Jun 27, 2022 | 23.54 | 23.54 | 23.48 | 23.50 | 2,685 | +0.02(+0.08%) |
Jun 24, 2022 | 23.41 | 23.48 | 23.38 | 23.48 | 8,434 | +0.50(+2.20%) |
Jun 23, 2022 | 23.00 | 23.01 | 22.81 | 22.98 | 7,887 | -0.01(-0.05%) |
Jun 22, 2022 | 23.09 | 23.11 | 22.97 | 22.99 | 9,517 | -0.38(-1.61%) |
Jun 21, 2022 | 23.35 | 23.41 | 23.35 | 23.37 | 2,319 | +0.34(+1.47%) |
Jun 17, 2022 | 22.97 | 23.03 | 22.97 | 23.03 | 2,236 | +0.08(+0.35%) |
Jun 16, 2022 | 22.96 | 23.03 | 22.95 | 22.95 | 16,476 | -0.76(-3.20%) |
Jun 15, 2022 | 23.57 | 23.71 | 23.31 | 23.71 | 68,082 | +0.27(+1.17%) |
Jun 14, 2022 | 23.38 | 23.43 | 23.34 | 23.43 | 6,072 | +0.24(+1.05%) |
Jun 13, 2022 | 23.22 | 23.25 | 23.11 | 23.19 | 3,248 | -0.74(-3.10%) |
Jun 10, 2022 | 24.06 | 24.06 | 23.93 | 23.93 | 1,936 | -0.34(-1.40%) |
Jun 09, 2022 | 24.54 | 24.54 | 24.27 | 24.27 | 3,358 | -0.51(-2.06%) |
Jun 08, 2022 | 24.78 | 24.86 | 24.74 | 24.78 | 2,334 | +0.01(+0.06%) |
Jun 07, 2022 | 24.70 | 24.77 | 24.63 | 24.77 | 3,522 | +0.08(+0.34%) |
Jun 06, 2022 | 24.99 | 24.99 | 24.69 | 24.69 | 1,274 | +0.10(+0.39%) |
Jun 03, 2022 | 24.89 | 24.89 | 24.56 | 24.59 | 7,172 | -0.39(-1.57%) |
Jun 02, 2022 | 24.77 | 24.99 | 24.77 | 24.98 | 2,122 | +0.40(+1.61%) |
Jun 01, 2022 | 24.91 | 24.91 | 24.57 | 24.58 | 4,979 | -0.22(-0.89%) |
May 31, 2022 | 24.87 | 24.95 | 24.81 | 24.81 | 3,876 | +0.31(+1.27%) |
May 27, 2022 | 24.39 | 24.50 | 24.39 | 24.50 | 4,442 | +0.24(+0.99%) |
May 26, 2022 | 24.07 | 24.25 | 24.00 | 24.25 | 6,223 | +0.33(+1.39%) |
May 25, 2022 | 23.76 | 23.95 | 23.76 | 23.92 | 8,738 | +0.14(+0.57%) |
May 24, 2022 | 23.67 | 23.84 | 23.62 | 23.79 | 7,877 | -0.37(-1.51%) |
May 23, 2022 | 24.14 | 24.22 | 24.11 | 24.15 | 2,833 | +0.21(+0.86%) |
May 20, 2022 | 23.89 | 23.95 | 23.72 | 23.95 | 24,607 | +0.07(+0.30%) |
May 19, 2022 | 23.73 | 23.98 | 23.73 | 23.87 | 4,612 | +0.35(+1.50%) |
May 18, 2022 | 23.99 | 23.99 | 23.52 | 23.52 | 9,969 | -0.58(-2.41%) |
May 17, 2022 | 24.03 | 24.10 | 23.93 | 24.10 | 15,115 | +0.56(+2.37%) |
May 16, 2022 | 23.45 | 23.67 | 23.45 | 23.55 | 12,230 | -0.07(-0.31%) |
May 13, 2022 | 23.57 | 23.65 | 23.57 | 23.62 | 15,405 | +0.54(+2.35%) |
May 12, 2022 | 22.93 | 23.16 | 22.91 | 23.08 | 12,738 | -0.11(-0.46%) |
May 11, 2022 | 23.50 | 23.62 | 23.18 | 23.18 | 5,304 | -0.15(-0.66%) |
May 10, 2022 | 23.43 | 23.48 | 23.30 | 23.34 | 5,319 | +0.06(+0.26%) |
May 09, 2022 | 23.51 | 23.56 | 23.27 | 23.28 | 14,115 | -0.67(-2.81%) |
May 06, 2022 | 23.95 | 24.07 | 23.85 | 23.95 | 12,753 | -0.25(-1.02%) |
May 05, 2022 | 24.57 | 24.57 | 24.08 | 24.20 | 16,021 | -0.93(-3.69%) |
May 04, 2022 | 24.64 | 25.13 | 24.52 | 25.13 | 3,416 | +0.30(+1.19%) |
May 03, 2022 | 24.78 | 24.86 | 24.72 | 24.83 | 7,438 | +0.15(+0.61%) |