Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.68 | 23.77 | 23.50 | 23.67 | 84,481 | +0.21(+0.88%) |
Jul 28, 2022 | 23.49 | 23.52 | 23.40 | 23.46 | 114,366 | +0.24(+1.01%) |
Jul 27, 2022 | 23.29 | 23.33 | 23.16 | 23.23 | 101,281 | +0.07(+0.31%) |
Jul 26, 2022 | 23.30 | 23.32 | 23.14 | 23.16 | 248,153 | -0.00(-0.01%) |
Jul 25, 2022 | 23.24 | 23.33 | 23.04 | 23.16 | 81,967 | +0.04(+0.17%) |
Jul 22, 2022 | 23.12 | 23.22 | 23.03 | 23.12 | 103,063 | +0.18(+0.77%) |
Jul 21, 2022 | 23.05 | 23.05 | 22.75 | 22.94 | 449,261 | +0.09(+0.39%) |
Jul 20, 2022 | 22.88 | 23.01 | 22.81 | 22.86 | 235,284 | +0.01(+0.04%) |
Jul 19, 2022 | 22.84 | 22.90 | 22.83 | 22.85 | 45,512 | +0.05(+0.21%) |
Jul 18, 2022 | 22.86 | 22.86 | 22.80 | 22.80 | 17,799 | -0.01(-0.04%) |
Jul 15, 2022 | 23.01 | 23.01 | 22.73 | 22.81 | 16,854 | +0.08(+0.34%) |
Jul 14, 2022 | 22.63 | 22.79 | 22.60 | 22.73 | 29,643 | -0.21(-0.90%) |
Jul 13, 2022 | 22.73 | 22.98 | 22.72 | 22.93 | 50,152 | +0.06(+0.26%) |
Jul 12, 2022 | 22.92 | 22.93 | 22.84 | 22.87 | 46,359 | -0.06(-0.26%) |
Jul 11, 2022 | 22.82 | 22.93 | 22.66 | 22.93 | 15,780 | +0.07(+0.30%) |
Jul 08, 2022 | 22.92 | 22.94 | 22.83 | 22.86 | 35,890 | -0.08(-0.34%) |
Jul 07, 2022 | 23.12 | 23.12 | 22.90 | 22.94 | 15,631 | +0.05(+0.21%) |
Jul 06, 2022 | 23.12 | 23.14 | 22.83 | 22.89 | 30,062 | -0.23(-0.97%) |
Jul 05, 2022 | 23.54 | 23.54 | 23.03 | 23.12 | 42,484 | -0.28(-1.21%) |
Jul 01, 2022 | 23.20 | 23.40 | 23.20 | 23.40 | 33,503 | +0.22(+0.93%) |
Jun 30, 2022 | 23.13 | 23.26 | 23.12 | 23.19 | 35,725 | +0.00(+0.00%) |
Jun 29, 2022 | 23.23 | 23.24 | 23.14 | 23.19 | 12,786 | +0.00(+0.00%) |
Jun 28, 2022 | 23.24 | 23.28 | 23.13 | 23.19 | 52,956 | +0.03(+0.11%) |
Jun 27, 2022 | 23.11 | 23.17 | 23.08 | 23.16 | 206,289 | +0.05(+0.21%) |
Jun 24, 2022 | 23.10 | 23.16 | 23.04 | 23.11 | 53,546 | +0.06(+0.25%) |
Jun 23, 2022 | 23.11 | 23.18 | 22.87 | 23.05 | 29,009 | +0.04(+0.17%) |
Jun 22, 2022 | 22.95 | 23.08 | 22.95 | 23.02 | 30,740 | +0.07(+0.30%) |
Jun 21, 2022 | 23.01 | 23.01 | 22.55 | 22.95 | 57,350 | +0.16(+0.69%) |
Jun 17, 2022 | 23.30 | 23.30 | 22.73 | 22.79 | 239,887 | -0.21(-0.89%) |
Jun 16, 2022 | 22.82 | 23.00 | 22.78 | 23.00 | 33,774 | -0.12(-0.51%) |
Jun 15, 2022 | 23.15 | 23.17 | 22.97 | 23.11 | 40,734 | +0.20(+0.85%) |
Jun 14, 2022 | 23.20 | 23.28 | 22.75 | 22.92 | 140,938 | -0.23(-1.01%) |
Jun 13, 2022 | 23.47 | 23.49 | 23.13 | 23.15 | 88,824 | -0.70(-2.95%) |
Jun 10, 2022 | 24.39 | 24.39 | 23.54 | 23.86 | 98,698 | -0.05(-0.21%) |
Jun 09, 2022 | 24.08 | 24.11 | 23.91 | 23.91 | 41,265 | -0.20(-0.85%) |
Jun 08, 2022 | 24.27 | 24.27 | 24.10 | 24.11 | 38,239 | -0.15(-0.60%) |
Jun 07, 2022 | 24.06 | 24.27 | 24.04 | 24.26 | 116,450 | +0.25(+1.06%) |
Jun 06, 2022 | 24.21 | 24.21 | 23.98 | 24.00 | 54,573 | -0.16(-0.65%) |
Jun 03, 2022 | 24.16 | 24.18 | 24.08 | 24.16 | 37,354 | -0.06(-0.24%) |
Jun 02, 2022 | 24.08 | 24.22 | 24.00 | 24.22 | 197,509 | +0.11(+0.45%) |
Jun 01, 2022 | 24.25 | 24.25 | 23.96 | 24.11 | 81,538 | +0.02(+0.08%) |
May 31, 2022 | 24.36 | 24.36 | 24.07 | 24.09 | 66,282 | -0.30(-1.24%) |
May 27, 2022 | 24.25 | 24.39 | 24.17 | 24.39 | 76,181 | +0.22(+0.93%) |
May 26, 2022 | 24.38 | 24.38 | 24.12 | 24.17 | 141,415 | +0.10(+0.41%) |
May 25, 2022 | 24.27 | 24.27 | 23.97 | 24.07 | 165,296 | +0.02(+0.08%) |
May 24, 2022 | 23.77 | 24.06 | 23.77 | 24.05 | 243,490 | +0.27(+1.15%) |
May 23, 2022 | 23.84 | 23.84 | 23.67 | 23.78 | 769,198 | +0.16(+0.66%) |
May 20, 2022 | 23.58 | 23.62 | 23.43 | 23.62 | 45,607 | +0.14(+0.58%) |
May 19, 2022 | 23.46 | 23.60 | 23.43 | 23.48 | 55,337 | +0.01(+0.04%) |
May 18, 2022 | 23.83 | 23.83 | 23.47 | 23.48 | 133,010 | -0.30(-1.27%) |
May 17, 2022 | 23.85 | 23.85 | 23.69 | 23.78 | 42,861 | +0.00(+0.00%) |
May 16, 2022 | 23.63 | 23.88 | 23.63 | 23.78 | 127,025 | +0.13(+0.53%) |
May 13, 2022 | 23.60 | 23.67 | 23.56 | 23.65 | 16,957 | +0.11(+0.46%) |
May 12, 2022 | 23.70 | 23.70 | 23.41 | 23.54 | 149,541 | -0.04(-0.17%) |
May 11, 2022 | 23.44 | 23.72 | 23.44 | 23.58 | 60,912 | +0.15(+0.63%) |
May 10, 2022 | 23.84 | 23.84 | 23.32 | 23.44 | 71,834 | -0.09(-0.38%) |
May 09, 2022 | 23.84 | 23.84 | 23.49 | 23.53 | 29,165 | -0.39(-1.63%) |
May 06, 2022 | 23.85 | 23.99 | 23.74 | 23.92 | 36,286 | +0.04(+0.16%) |
May 05, 2022 | 24.12 | 24.19 | 23.81 | 23.88 | 38,996 | -0.33(-1.37%) |
May 04, 2022 | 23.90 | 24.28 | 23.90 | 24.21 | 47,125 | +0.35(+1.48%) |
May 03, 2022 | 23.55 | 24.01 | 23.55 | 23.86 | 19,749 | +0.15(+0.62%) |