Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 28, 2022 | 24.01 | 0 | +0.02(+0.08%) | |||
Jul 27, 2022 | 23.98 | 24.00 | 23.97 | 23.99 | 902,643 | +0.00(+0.00%) |
Jul 26, 2022 | 23.97 | 24.00 | 23.97 | 23.99 | 855,611 | +0.02(+0.08%) |
Jul 25, 2022 | 23.98 | 23.99 | 23.96 | 23.97 | 1,735,334 | -0.01(-0.04%) |
Jul 22, 2022 | 23.99 | 23.99 | 23.98 | 23.98 | 1,090,701 | -0.01(-0.04%) |
Jul 21, 2022 | 23.98 | 23.99 | 23.98 | 23.99 | 1,196,700 | +0.00(+0.00%) |
Jul 20, 2022 | 23.98 | 23.99 | 23.97 | 23.99 | 1,411,628 | +0.00(+0.00%) |
Jul 19, 2022 | 23.99 | 23.99 | 23.97 | 23.99 | 1,829,881 | +0.00(+0.00%) |
Jul 18, 2022 | 23.98 | 24.00 | 23.96 | 23.99 | 3,184,212 | +0.00(+0.00%) |
Jul 15, 2022 | 23.97 | 24.00 | 23.96 | 23.99 | 2,131,953 | +0.06(+0.25%) |
Jul 14, 2022 | 23.89 | 23.95 | 23.88 | 23.93 | 1,323,658 | +0.04(+0.17%) |
Jul 13, 2022 | 23.92 | 23.93 | 23.88 | 23.89 | 2,424,705 | -0.04(-0.17%) |
Jul 12, 2022 | 23.92 | 23.95 | 23.90 | 23.93 | 1,618,510 | +0.01(+0.04%) |
Jul 11, 2022 | 23.91 | 23.95 | 23.89 | 23.92 | 3,524,613 | +0.04(+0.17%) |
Jul 08, 2022 | 23.88 | 23.90 | 23.86 | 23.88 | 1,440,614 | +0.00(+0.00%) |
Jul 07, 2022 | 23.88 | 23.90 | 23.85 | 23.88 | 1,623,819 | +0.00(+0.00%) |
Jul 06, 2022 | 23.90 | 23.91 | 23.84 | 23.88 | 1,992,097 | -0.02(-0.08%) |
Jul 05, 2022 | 23.84 | 23.90 | 23.82 | 23.90 | 2,801,713 | +0.02(+0.08%) |
Jul 01, 2022 | 23.81 | 23.93 | 23.79 | 23.88 | 5,097,399 | +0.07(+0.29%) |
Jun 30, 2022 | 23.83 | 23.85 | 23.79 | 23.81 | 5,643,820 | -0.02(-0.08%) |
Jun 29, 2022 | 23.85 | 23.90 | 23.82 | 23.83 | 2,789,533 | -0.01(-0.04%) |
Jun 28, 2022 | 23.90 | 23.92 | 23.83 | 23.84 | 1,357,344 | -0.03(-0.13%) |
Jun 27, 2022 | 23.90 | 23.91 | 23.83 | 23.87 | 1,868,763 | +0.01(+0.04%) |
Jun 24, 2022 | 23.85 | 23.88 | 23.81 | 23.86 | 2,686,115 | +0.03(+0.13%) |
Jun 23, 2022 | 23.78 | 23.85 | 23.78 | 23.83 | 2,013,319 | +0.04(+0.17%) |
Jun 22, 2022 | 23.80 | 23.84 | 23.76 | 23.79 | 1,839,035 | +0.03(+0.13%) |
Jun 21, 2022 | 23.80 | 23.82 | 23.75 | 23.76 | 1,883,061 | -0.03(-0.13%) |
Jun 17, 2022 | 23.70 | 23.80 | 23.54 | 23.79 | 2,141,155 | +0.21(+0.89%) |
Jun 16, 2022 | 23.63 | 23.70 | 23.57 | 23.58 | 1,800,943 | -0.08(-0.34%) |
Jun 15, 2022 | 23.68 | 23.70 | 23.61 | 23.66 | 2,464,472 | -0.01(-0.04%) |
Jun 14, 2022 | 23.70 | 23.75 | 23.66 | 23.67 | 3,147,328 | -0.03(-0.13%) |
Jun 13, 2022 | 23.69 | 23.74 | 23.66 | 23.70 | 2,527,473 | +0.02(+0.08%) |
Jun 10, 2022 | 23.70 | 23.74 | 23.67 | 23.68 | 1,451,740 | -0.05(-0.21%) |
Jun 09, 2022 | 23.66 | 23.77 | 23.62 | 23.73 | 2,052,401 | +0.17(+0.72%) |
Jun 08, 2022 | 23.55 | 23.60 | 23.55 | 23.56 | 1,452,825 | -0.04(-0.17%) |
Jun 07, 2022 | 23.58 | 23.60 | 23.54 | 23.60 | 1,859,134 | +0.04(+0.17%) |
Jun 06, 2022 | 23.64 | 23.64 | 23.53 | 23.56 | 1,068,611 | -0.08(-0.34%) |
Jun 03, 2022 | 23.66 | 23.69 | 23.62 | 23.64 | 1,509,131 | -0.04(-0.17%) |
Jun 02, 2022 | 23.70 | 23.72 | 23.65 | 23.68 | 1,626,488 | -0.03(-0.13%) |