Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.26 | 22.31 | 22.24 | 22.29 | 912,349 | +0.00(+0.00%) |
Jul 28, 2022 | 22.26 | 22.29 | 22.24 | 22.29 | 183,662 | +0.07(+0.32%) |
Jul 27, 2022 | 22.17 | 22.25 | 22.17 | 22.22 | 148,634 | +0.04(+0.16%) |
Jul 26, 2022 | 22.22 | 22.24 | 22.17 | 22.18 | 307,082 | -0.06(-0.28%) |
Jul 25, 2022 | 22.24 | 22.37 | 22.19 | 22.24 | 466,803 | +0.02(+0.08%) |
Jul 22, 2022 | 22.20 | 22.24 | 22.16 | 22.22 | 560,318 | +0.03(+0.12%) |
Jul 21, 2022 | 22.23 | 22.25 | 22.18 | 22.20 | 454,895 | -0.03(-0.12%) |
Jul 20, 2022 | 22.27 | 22.36 | 22.17 | 22.22 | 425,759 | -0.02(-0.08%) |
Jul 19, 2022 | 22.18 | 22.26 | 22.18 | 22.24 | 847,017 | +0.05(+0.24%) |
Jul 18, 2022 | 22.18 | 22.26 | 22.18 | 22.19 | 141,335 | +0.02(+0.08%) |
Jul 15, 2022 | 22.23 | 22.23 | 22.13 | 22.17 | 479,755 | -0.04(-0.16%) |
Jul 14, 2022 | 22.13 | 22.22 | 22.13 | 22.21 | 294,794 | +0.04(+0.16%) |
Jul 13, 2022 | 22.04 | 22.22 | 22.04 | 22.17 | 491,116 | +0.04(+0.16%) |
Jul 12, 2022 | 22.16 | 22.21 | 22.13 | 22.13 | 601,401 | -0.05(-0.20%) |
Jul 11, 2022 | 22.17 | 22.20 | 22.13 | 22.18 | 322,549 | -0.02(-0.08%) |
Jul 08, 2022 | 22.23 | 22.23 | 22.19 | 22.20 | 214,437 | -0.05(-0.24%) |
Jul 07, 2022 | 22.26 | 22.26 | 22.14 | 22.25 | 815,487 | +0.03(+0.12%) |
Jul 06, 2022 | 22.23 | 22.24 | 22.15 | 22.22 | 560,800 | +0.00(+0.00%) |
Jul 05, 2022 | 22.18 | 22.24 | 22.15 | 22.22 | 170,317 | +0.03(+0.12%) |
Jul 01, 2022 | 22.16 | 22.20 | 22.16 | 22.20 | 145,250 | +0.00(+0.02%) |
Jun 30, 2022 | 22.32 | 22.32 | 22.17 | 22.19 | 872,511 | -0.10(-0.44%) |
Jun 29, 2022 | 22.30 | 22.30 | 22.28 | 22.29 | 691,266 | +0.00(+0.00%) |
Jun 28, 2022 | 22.27 | 22.32 | 22.27 | 22.29 | 2,657,703 | +0.01(+0.04%) |
Jun 27, 2022 | 22.28 | 22.33 | 22.28 | 22.28 | 460,221 | +0.00(+0.00%) |
Jun 24, 2022 | 22.25 | 22.30 | 22.25 | 22.28 | 644,346 | +0.03(+0.12%) |
Jun 23, 2022 | 22.15 | 22.28 | 22.15 | 22.26 | 823,097 | +0.07(+0.32%) |
Jun 22, 2022 | 22.21 | 22.21 | 22.17 | 22.19 | 623,669 | -0.02(-0.08%) |
Jun 21, 2022 | 22.15 | 22.22 | 22.15 | 22.20 | 709,767 | +0.03(+0.12%) |
Jun 17, 2022 | 22.01 | 22.19 | 22.01 | 22.18 | 2,627,365 | +0.14(+0.65%) |
Jun 16, 2022 | 22.04 | 22.10 | 21.98 | 22.03 | 920,576 | -0.05(-0.20%) |
Jun 15, 2022 | 22.24 | 22.28 | 22.06 | 22.08 | 879,817 | -0.19(-0.85%) |
Jun 14, 2022 | 22.28 | 22.29 | 22.23 | 22.27 | 434,744 | +0.04(+0.16%) |
Jun 13, 2022 | 22.33 | 22.33 | 22.22 | 22.23 | 389,220 | -0.11(-0.48%) |
Jun 10, 2022 | 22.37 | 22.37 | 22.34 | 22.34 | 245,443 | -0.03(-0.12%) |
Jun 09, 2022 | 22.41 | 22.42 | 22.33 | 22.37 | 940,768 | -0.03(-0.14%) |
Jun 08, 2022 | 22.42 | 22.43 | 22.40 | 22.40 | 204,884 | -0.03(-0.14%) |
Jun 07, 2022 | 22.42 | 22.44 | 22.41 | 22.43 | 187,737 | -0.01(-0.04%) |
Jun 06, 2022 | 22.42 | 22.44 | 22.41 | 22.44 | 295,814 | +0.02(+0.08%) |
Jun 03, 2022 | 22.42 | 22.42 | 22.40 | 22.42 | 349,530 | -0.01(-0.04%) |
Jun 02, 2022 | 22.39 | 22.45 | 22.39 | 22.43 | 703,570 | +0.05(+0.20%) |
Jun 01, 2022 | 22.48 | 22.48 | 22.38 | 22.38 | 704,220 | -0.04(-0.17%) |
May 31, 2022 | 22.48 | 22.48 | 22.39 | 22.42 | 1,688,175 | -0.07(-0.32%) |
May 27, 2022 | 22.49 | 22.51 | 22.47 | 22.49 | 484,762 | +0.01(+0.04%) |
May 26, 2022 | 22.48 | 22.51 | 22.47 | 22.48 | 476,268 | +0.02(+0.08%) |
May 25, 2022 | 22.46 | 22.47 | 22.44 | 22.47 | 318,947 | +0.00(+0.00%) |
May 24, 2022 | 22.48 | 22.48 | 22.45 | 22.47 | 641,100 | +0.00(+0.00%) |
May 23, 2022 | 22.50 | 22.50 | 22.47 | 22.47 | 472,180 | +0.00(+0.00%) |
May 20, 2022 | 22.46 | 22.48 | 22.45 | 22.47 | 335,330 | +0.01(+0.04%) |
May 19, 2022 | 22.46 | 22.48 | 22.44 | 22.46 | 343,417 | +0.01(+0.04%) |
May 18, 2022 | 22.48 | 22.48 | 22.43 | 22.45 | 327,694 | -0.04(-0.17%) |
May 17, 2022 | 22.50 | 22.50 | 22.48 | 22.49 | 225,958 | +0.01(+0.05%) |
May 16, 2022 | 22.48 | 22.50 | 22.46 | 22.48 | 311,535 | +0.01(+0.04%) |
May 13, 2022 | 22.46 | 22.49 | 22.45 | 22.47 | 2,018,201 | -0.01(-0.04%) |
May 12, 2022 | 22.46 | 22.51 | 22.46 | 22.48 | 1,562,665 | +0.02(+0.08%) |
May 11, 2022 | 22.46 | 22.50 | 22.45 | 22.46 | 401,648 | -0.03(-0.12%) |
May 10, 2022 | 22.49 | 22.51 | 22.48 | 22.48 | 364,245 | +0.00(+0.02%) |
May 09, 2022 | 22.49 | 22.52 | 22.47 | 22.48 | 784,221 | -0.04(-0.16%) |
May 06, 2022 | 22.48 | 22.52 | 22.46 | 22.52 | 1,137,065 | +0.08(+0.34%) |
May 05, 2022 | 22.50 | 22.50 | 22.39 | 22.44 | 1,452,650 | -0.08(-0.36%) |
May 04, 2022 | 22.51 | 22.52 | 22.50 | 22.52 | 284,016 | +0.03(+0.12%) |
May 03, 2022 | 22.52 | 22.53 | 22.48 | 22.49 | 474,017 | -0.03(-0.12%) |