Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.62 | 23.87 | 23.55 | 23.87 | 68,801 | +0.19(+0.81%) |
Jul 28, 2022 | 23.56 | 23.69 | 23.42 | 23.68 | 713,697 | +0.24(+1.03%) |
Jul 27, 2022 | 23.21 | 23.46 | 23.18 | 23.44 | 66,673 | +0.42(+1.84%) |
Jul 26, 2022 | 23.18 | 23.18 | 23.01 | 23.01 | 48,222 | -0.23(-0.99%) |
Jul 25, 2022 | 23.26 | 23.27 | 23.19 | 23.24 | 71,410 | +0.02(+0.08%) |
Jul 22, 2022 | 23.39 | 23.45 | 23.17 | 23.22 | 102,610 | +0.08(+0.33%) |
Jul 21, 2022 | 22.91 | 23.20 | 22.91 | 23.15 | 1,725,443 | +0.28(+1.22%) |
Jul 20, 2022 | 22.89 | 22.97 | 22.82 | 22.87 | 188,209 | +0.08(+0.34%) |
Jul 19, 2022 | 22.69 | 22.81 | 22.69 | 22.79 | 194,923 | +0.30(+1.33%) |
Jul 18, 2022 | 22.64 | 22.67 | 22.46 | 22.49 | 158,746 | +0.07(+0.30%) |
Jul 15, 2022 | 22.31 | 22.45 | 22.26 | 22.43 | 145,737 | +0.21(+0.95%) |
Jul 14, 2022 | 22.07 | 22.24 | 21.94 | 22.21 | 1,587,556 | -0.21(-0.94%) |
Jul 13, 2022 | 22.23 | 22.49 | 22.22 | 22.43 | 296,588 | -0.11(-0.47%) |
Jul 12, 2022 | 22.46 | 22.67 | 22.46 | 22.53 | 611,215 | -0.01(-0.04%) |
Jul 11, 2022 | 22.70 | 22.70 | 22.53 | 22.54 | 504,404 | -0.30(-1.31%) |
Jul 08, 2022 | 22.72 | 22.91 | 22.72 | 22.84 | 1,211,412 | +0.12(+0.51%) |
Jul 07, 2022 | 22.61 | 22.74 | 22.61 | 22.72 | 503,333 | +0.28(+1.24%) |
Jul 06, 2022 | 22.42 | 22.48 | 22.32 | 22.44 | 564,059 | +0.02(+0.09%) |
Jul 05, 2022 | 22.21 | 22.43 | 22.17 | 22.43 | 57,821 | -0.16(-0.72%) |
Jul 01, 2022 | 22.29 | 22.60 | 22.28 | 22.59 | 56,902 | +0.10(+0.43%) |
Jun 30, 2022 | 22.26 | 22.52 | 22.21 | 22.49 | 47,191 | -0.01(-0.04%) |
Jun 29, 2022 | 22.52 | 22.59 | 22.49 | 22.50 | 557,875 | -0.09(-0.38%) |
Jun 28, 2022 | 22.94 | 22.98 | 22.58 | 22.59 | 124,098 | -0.04(-0.17%) |
Jun 27, 2022 | 22.72 | 22.72 | 22.61 | 22.63 | 80,355 | -0.17(-0.76%) |
Jun 24, 2022 | 22.57 | 22.82 | 22.57 | 22.80 | 125,658 | +0.41(+1.85%) |
Jun 23, 2022 | 22.38 | 22.45 | 22.25 | 22.39 | 191,622 | +0.15(+0.69%) |
Jun 22, 2022 | 22.17 | 22.40 | 22.17 | 22.23 | 220,040 | -0.12(-0.56%) |
Jun 21, 2022 | 22.29 | 22.41 | 22.28 | 22.36 | 434,638 | +0.20(+0.91%) |
Jun 17, 2022 | 22.19 | 22.28 | 22.01 | 22.16 | 1,773,406 | -0.21(-0.92%) |
Jun 16, 2022 | 22.37 | 22.52 | 22.21 | 22.36 | 1,422,796 | -0.34(-1.51%) |
Jun 15, 2022 | 22.51 | 22.83 | 22.32 | 22.71 | 876,411 | +0.22(+0.97%) |
Jun 14, 2022 | 22.65 | 22.69 | 22.32 | 22.49 | 399,675 | -0.15(-0.67%) |
Jun 13, 2022 | 22.87 | 22.91 | 22.58 | 22.64 | 1,126,274 | -0.59(-2.54%) |
Jun 10, 2022 | 23.49 | 23.49 | 23.23 | 23.23 | 96,954 | -0.43(-1.81%) |
Jun 09, 2022 | 23.97 | 24.02 | 23.66 | 23.66 | 60,287 | -0.16(-0.68%) |
Jun 08, 2022 | 23.91 | 24.01 | 23.81 | 23.82 | 134,435 | -0.32(-1.34%) |
Jun 07, 2022 | 23.91 | 24.16 | 23.91 | 24.14 | 88,202 | +0.07(+0.28%) |
Jun 06, 2022 | 24.23 | 24.28 | 24.02 | 24.08 | 575,751 | +0.14(+0.60%) |
Jun 03, 2022 | 24.04 | 24.07 | 23.92 | 23.93 | 235,097 | -0.54(-2.22%) |
Jun 02, 2022 | 24.27 | 24.48 | 24.17 | 24.48 | 636,074 | +0.28(+1.14%) |
Jun 01, 2022 | 24.49 | 24.51 | 24.13 | 24.20 | 378,031 | +0.03(+0.12%) |
May 31, 2022 | 24.25 | 24.30 | 24.13 | 24.17 | 269,214 | -0.30(-1.24%) |
May 27, 2022 | 24.39 | 24.51 | 24.38 | 24.48 | 1,303,013 | +0.13(+0.53%) |
May 26, 2022 | 24.16 | 24.39 | 24.16 | 24.35 | 113,845 | +0.22(+0.93%) |
May 25, 2022 | 24.00 | 24.21 | 23.99 | 24.12 | 92,002 | +0.04(+0.16%) |
May 24, 2022 | 24.06 | 24.16 | 24.02 | 24.09 | 49,565 | -0.11(-0.47%) |
May 23, 2022 | 24.14 | 24.27 | 24.10 | 24.20 | 636,447 | +0.23(+0.95%) |
May 20, 2022 | 24.08 | 24.08 | 23.75 | 23.97 | 38,289 | +0.28(+1.16%) |
May 19, 2022 | 23.59 | 23.83 | 23.59 | 23.70 | 136,624 | +0.22(+0.93%) |
May 18, 2022 | 23.73 | 23.78 | 23.46 | 23.48 | 119,560 | -0.24(-1.00%) |
May 17, 2022 | 23.62 | 23.73 | 23.60 | 23.71 | 345,263 | +0.17(+0.73%) |
May 16, 2022 | 23.53 | 23.64 | 23.48 | 23.54 | 245,709 | -0.12(-0.51%) |
May 13, 2022 | 23.54 | 23.69 | 23.53 | 23.66 | 133,414 | +0.45(+1.96%) |
May 12, 2022 | 23.21 | 23.34 | 23.07 | 23.21 | 355,602 | +0.29(+1.25%) |
May 11, 2022 | 23.11 | 23.32 | 22.92 | 22.92 | 121,885 | -0.27(-1.15%) |
May 10, 2022 | 23.42 | 23.46 | 23.09 | 23.19 | 112,214 | -0.01(-0.04%) |
May 09, 2022 | 23.42 | 23.42 | 23.13 | 23.20 | 158,260 | -0.60(-2.52%) |
May 06, 2022 | 23.81 | 23.88 | 23.66 | 23.80 | 91,467 | +0.10(+0.44%) |
May 05, 2022 | 24.09 | 24.09 | 23.57 | 23.70 | 364,674 | -0.68(-2.77%) |
May 04, 2022 | 23.98 | 24.40 | 23.73 | 24.37 | 265,561 | +0.41(+1.71%) |
May 03, 2022 | 23.89 | 24.04 | 23.81 | 23.96 | 770,100 | +0.18(+0.76%) |