Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.84 | 21.84 | 21.84 | 21.84 | 110 | -0.35(-1.57%) |
Jul 28, 2022 | 22.35 | 22.40 | 21.94 | 22.19 | 12,464 | -0.07(-0.32%) |
Jul 27, 2022 | 22.08 | 22.26 | 22.08 | 22.26 | 1,135 | +0.22(+0.98%) |
Jul 26, 2022 | 22.47 | 22.49 | 21.84 | 22.04 | 2,260 | +0.02(+0.08%) |
Jul 25, 2022 | 21.99 | 22.03 | 21.99 | 22.03 | 1,169 | -0.02(-0.08%) |
Jul 22, 2022 | 22.30 | 22.34 | 21.84 | 22.04 | 3,583 | -0.38(-1.71%) |
Jul 21, 2022 | 22.32 | 22.43 | 22.27 | 22.43 | 24,360 | +0.00(+0.02%) |
Jul 20, 2022 | 22.61 | 22.61 | 22.41 | 22.42 | 934 | -0.39(-1.71%) |
Jul 19, 2022 | 22.79 | 22.92 | 22.77 | 22.81 | 3,329 | +0.15(+0.65%) |
Jul 18, 2022 | 22.63 | 22.84 | 22.49 | 22.67 | 2,411 | +0.37(+1.67%) |
Jul 15, 2022 | 22.46 | 22.58 | 22.29 | 22.29 | 3,854 | -0.50(-2.19%) |
Jul 14, 2022 | 22.71 | 22.79 | 22.61 | 22.79 | 2,791 | +0.28(+1.24%) |
Jul 13, 2022 | 22.54 | 22.89 | 22.51 | 22.51 | 10,164 | -0.41(-1.77%) |
Jul 12, 2022 | 22.86 | 22.92 | 22.86 | 22.92 | 449 | -0.01(-0.04%) |
Jul 11, 2022 | 23.13 | 23.18 | 22.93 | 22.93 | 3,482 | -0.54(-2.31%) |
Jul 08, 2022 | 23.66 | 23.66 | 23.46 | 23.47 | 2,230 | +0.11(+0.49%) |
Jul 07, 2022 | 23.38 | 23.46 | 23.35 | 23.35 | 267 | +0.34(+1.47%) |
Jul 06, 2022 | 22.77 | 23.03 | 22.77 | 23.02 | 21,290 | +0.11(+0.48%) |
Jul 05, 2022 | 22.56 | 23.05 | 22.56 | 22.91 | 3,181 | -0.28(-1.22%) |
Jul 01, 2022 | 23.14 | 23.39 | 23.11 | 23.19 | 3,097 | +0.03(+0.12%) |
Jun 30, 2022 | 23.28 | 23.44 | 23.16 | 23.16 | 698 | +0.09(+0.38%) |
Jun 29, 2022 | 23.13 | 23.13 | 23.00 | 23.07 | 1,485 | -0.44(-1.87%) |
Jun 28, 2022 | 23.25 | 23.51 | 23.25 | 23.51 | 504 | +0.53(+2.32%) |
Jun 27, 2022 | 22.75 | 22.98 | 22.75 | 22.98 | 335 | +0.42(+1.88%) |
Jun 24, 2022 | 22.65 | 22.86 | 22.56 | 22.56 | 6,338 | -0.08(-0.37%) |
Jun 23, 2022 | 22.84 | 22.90 | 22.41 | 22.64 | 9,792 | +0.17(+0.77%) |
Jun 22, 2022 | 22.44 | 22.65 | 22.44 | 22.47 | 2,796 | -0.34(-1.48%) |
Jun 21, 2022 | 22.80 | 22.80 | 22.80 | 22.80 | 244 | +0.69(+3.10%) |
Jun 17, 2022 | 22.68 | 22.68 | 22.12 | 22.12 | 13,320 | -0.05(-0.24%) |
Jun 16, 2022 | 22.17 | 22.17 | 22.17 | 22.17 | 4 | -0.83(-3.61%) |
Jun 15, 2022 | 23.00 | 23.01 | 23.00 | 23.00 | 700 | +0.06(+0.26%) |
Jun 14, 2022 | 22.94 | 22.94 | 22.94 | 22.94 | 14 | +0.32(+1.44%) |
Jun 13, 2022 | 22.68 | 22.68 | 22.62 | 22.62 | 337 | -0.40(-1.76%) |
Jun 10, 2022 | 23.02 | 23.02 | 23.02 | 23.02 | 112 | +0.20(+0.88%) |
Jun 09, 2022 | 22.82 | 22.82 | 22.82 | 22.82 | 90 | -0.66(-2.80%) |
Jun 08, 2022 | 23.37 | 23.63 | 23.37 | 23.48 | 1,470 | -0.15(-0.64%) |
Jun 07, 2022 | 23.63 | 23.63 | 23.63 | 23.63 | 14 | +0.33(+1.42%) |
Jun 06, 2022 | 23.30 | 23.30 | 23.30 | 23.30 | 111 | -0.09(-0.39%) |
Jun 03, 2022 | 23.39 | 23.39 | 23.39 | 23.39 | 112 | -0.11(-0.47%) |
Jun 02, 2022 | 23.47 | 23.94 | 23.47 | 23.50 | 1,065 | -0.21(-0.90%) |
Jun 01, 2022 | 23.52 | 23.71 | 23.11 | 23.71 | 2,100 | +0.43(+1.84%) |
May 31, 2022 | 23.28 | 23.28 | 23.28 | 23.28 | 3 | +0.08(+0.34%) |
May 27, 2022 | 23.21 | 23.21 | 23.21 | 23.21 | 112 | -0.18(-0.78%) |
May 26, 2022 | 23.16 | 23.39 | 23.16 | 23.39 | 280 | +0.50(+2.16%) |
May 25, 2022 | 22.63 | 22.89 | 22.63 | 22.89 | 495 | +0.27(+1.19%) |
May 24, 2022 | 22.89 | 22.89 | 22.62 | 22.62 | 458 | -0.83(-3.55%) |
May 23, 2022 | 23.45 | 23.45 | 23.45 | 23.45 | 58 | +0.63(+2.77%) |
May 20, 2022 | 22.83 | 22.83 | 22.82 | 22.82 | 1,137 | -0.12(-0.54%) |
May 19, 2022 | 22.63 | 22.95 | 22.63 | 22.95 | 120 | +0.71(+3.19%) |
May 18, 2022 | 22.24 | 22.24 | 22.24 | 22.24 | 0 | -0.12(-0.55%) |
May 17, 2022 | 22.19 | 22.36 | 22.19 | 22.36 | 174 | +0.23(+1.02%) |
May 16, 2022 | 22.13 | 22.13 | 22.13 | 22.13 | 151 | +0.03(+0.13%) |
May 13, 2022 | 22.11 | 22.11 | 22.11 | 22.11 | 112 | +0.52(+2.43%) |
May 12, 2022 | 21.51 | 21.58 | 21.51 | 21.58 | 123 | -0.10(-0.47%) |
May 11, 2022 | 21.68 | 21.68 | 21.68 | 21.68 | 3 | -0.14(-0.63%) |
May 10, 2022 | 21.73 | 21.82 | 21.73 | 21.82 | 4,219 | +0.29(+1.35%) |
May 09, 2022 | 21.53 | 21.53 | 21.53 | 21.53 | 21 | -0.23(-1.06%) |
May 06, 2022 | 21.76 | 21.76 | 21.76 | 21.76 | 112 | -0.48(-2.15%) |
May 05, 2022 | 22.25 | 22.30 | 22.22 | 22.24 | 1,884 | -0.89(-3.86%) |
May 04, 2022 | 22.71 | 23.13 | 22.71 | 23.13 | 646 | -0.08(-0.35%) |
May 03, 2022 | 23.21 | 23.21 | 23.21 | 23.21 | 8 | +0.78(+3.46%) |