Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.99 | 24.24 | 23.87 | 24.22 | 1,388,000 | -0.12(-0.50%) |
Jul 28, 2022 | 23.98 | 24.37 | 23.91 | 24.34 | 1,392,254 | +0.43(+1.81%) |
Jul 27, 2022 | 23.74 | 23.99 | 23.63 | 23.91 | 1,060,723 | +0.11(+0.47%) |
Jul 26, 2022 | 23.84 | 23.99 | 23.79 | 23.80 | 691,992 | -0.33(-1.37%) |
Jul 25, 2022 | 24.16 | 24.23 | 23.99 | 24.13 | 1,063,302 | +0.15(+0.63%) |
Jul 22, 2022 | 23.97 | 24.03 | 23.80 | 23.98 | 1,417,969 | -0.17(-0.70%) |
Jul 21, 2022 | 23.87 | 24.15 | 23.87 | 24.15 | 887,048 | +0.29(+1.22%) |
Jul 20, 2022 | 24.09 | 24.09 | 23.81 | 23.85 | 1,567,664 | -0.16(-0.67%) |
Jul 19, 2022 | 23.64 | 24.01 | 23.61 | 24.01 | 1,553,389 | +0.71(+3.03%) |
Jul 18, 2022 | 23.34 | 23.61 | 23.26 | 23.31 | 1,645,578 | +0.12(+0.53%) |
Jul 15, 2022 | 22.95 | 23.29 | 22.94 | 23.18 | 1,038,270 | +0.46(+2.03%) |
Jul 14, 2022 | 22.60 | 22.73 | 22.42 | 22.72 | 1,154,958 | -0.27(-1.19%) |
Jul 13, 2022 | 22.70 | 23.05 | 22.70 | 23.00 | 1,065,436 | +0.36(+1.58%) |
Jul 12, 2022 | 22.51 | 22.77 | 22.45 | 22.64 | 1,169,057 | +0.11(+0.50%) |
Jul 11, 2022 | 22.76 | 22.79 | 22.52 | 22.53 | 949,654 | -0.23(-0.99%) |
Jul 08, 2022 | 22.69 | 22.87 | 22.67 | 22.75 | 1,021,639 | +0.08(+0.33%) |
Jul 07, 2022 | 22.33 | 22.72 | 22.33 | 22.68 | 1,719,940 | +0.64(+2.91%) |
Jul 06, 2022 | 22.11 | 22.14 | 21.94 | 22.04 | 1,369,437 | -0.20(-0.89%) |
Jul 05, 2022 | 22.13 | 22.23 | 21.86 | 22.23 | 2,258,046 | -0.57(-2.48%) |
Jul 01, 2022 | 22.37 | 22.85 | 22.35 | 22.80 | 1,677,611 | +0.06(+0.25%) |
Jun 30, 2022 | 22.77 | 22.86 | 22.45 | 22.74 | 1,421,224 | -0.29(-1.27%) |
Jun 29, 2022 | 23.20 | 23.23 | 22.96 | 23.03 | 932,224 | -0.30(-1.29%) |
Jun 28, 2022 | 23.37 | 23.74 | 23.31 | 23.34 | 1,671,093 | +0.32(+1.39%) |
Jun 27, 2022 | 23.12 | 23.19 | 22.99 | 23.02 | 1,557,591 | -0.57(-2.40%) |
Jun 24, 2022 | 23.29 | 23.59 | 23.18 | 23.58 | 976,991 | +0.19(+0.81%) |
Jun 23, 2022 | 23.63 | 23.63 | 23.20 | 23.39 | 1,217,298 | -0.27(-1.15%) |
Jun 22, 2022 | 23.35 | 23.78 | 23.35 | 23.66 | 978,794 | +0.10(+0.44%) |
Jun 21, 2022 | 23.14 | 23.71 | 23.09 | 23.56 | 1,435,609 | +0.63(+2.75%) |
Jun 17, 2022 | 22.86 | 23.03 | 22.70 | 22.93 | 1,915,392 | +0.04(+0.16%) |
Jun 16, 2022 | 23.17 | 23.19 | 22.77 | 22.89 | 1,392,069 | -0.57(-2.45%) |
Jun 15, 2022 | 23.07 | 23.58 | 23.07 | 23.47 | 1,510,385 | +0.42(+1.84%) |
Jun 14, 2022 | 22.84 | 23.15 | 22.84 | 23.04 | 1,838,275 | +0.46(+2.04%) |
Jun 13, 2022 | 22.93 | 23.06 | 22.53 | 22.58 | 1,990,602 | -0.68(-2.91%) |
Jun 10, 2022 | 23.60 | 23.70 | 23.18 | 23.26 | 1,628,810 | -0.55(-2.29%) |
Jun 09, 2022 | 23.82 | 24.06 | 23.80 | 23.81 | 1,197,580 | +0.08(+0.36%) |
Jun 08, 2022 | 23.90 | 23.91 | 23.66 | 23.72 | 1,082,918 | -0.38(-1.56%) |
Jun 07, 2022 | 23.90 | 24.12 | 23.82 | 24.10 | 1,180,177 | +0.34(+1.43%) |
Jun 06, 2022 | 23.80 | 23.89 | 23.66 | 23.76 | 1,171,865 | +0.25(+1.08%) |
Jun 03, 2022 | 23.76 | 23.77 | 23.42 | 23.50 | 1,281,145 | -0.83(-3.41%) |
Jun 02, 2022 | 24.07 | 24.33 | 24.02 | 24.33 | 1,231,589 | +0.38(+1.57%) |
Jun 01, 2022 | 24.25 | 24.32 | 23.79 | 23.96 | 1,767,145 | +0.51(+2.17%) |
May 31, 2022 | 23.43 | 23.52 | 23.29 | 23.45 | 1,325,871 | -0.24(-0.99%) |
May 27, 2022 | 23.50 | 23.70 | 23.46 | 23.68 | 1,094,979 | +0.18(+0.76%) |
May 26, 2022 | 23.27 | 23.56 | 23.25 | 23.50 | 1,360,955 | +0.37(+1.59%) |
May 25, 2022 | 22.98 | 23.23 | 22.94 | 23.14 | 1,601,627 | -0.36(-1.52%) |
May 24, 2022 | 23.52 | 23.60 | 23.33 | 23.50 | 1,328,844 | -0.29(-1.23%) |
May 23, 2022 | 23.62 | 23.91 | 23.58 | 23.79 | 1,314,668 | +0.23(+0.96%) |
May 20, 2022 | 23.73 | 23.78 | 23.20 | 23.56 | 1,449,920 | +0.01(+0.04%) |
May 19, 2022 | 23.23 | 23.68 | 23.23 | 23.55 | 1,390,979 | +0.44(+1.92%) |
May 18, 2022 | 23.50 | 23.58 | 23.08 | 23.11 | 1,553,896 | -0.62(-2.62%) |
May 17, 2022 | 23.36 | 23.74 | 23.33 | 23.73 | 1,753,226 | +0.53(+2.27%) |
May 16, 2022 | 23.16 | 23.29 | 22.98 | 23.20 | 2,325,696 | -0.93(-3.86%) |
May 13, 2022 | 24.25 | 24.27 | 23.80 | 24.14 | 1,506,798 | +0.51(+2.15%) |
May 12, 2022 | 23.56 | 23.82 | 23.32 | 23.63 | 1,457,168 | +0.34(+1.46%) |
May 11, 2022 | 23.75 | 24.02 | 23.29 | 23.29 | 2,071,797 | -0.85(-3.51%) |
May 10, 2022 | 24.44 | 24.47 | 23.91 | 24.14 | 1,486,634 | -0.07(-0.27%) |
May 09, 2022 | 24.48 | 24.67 | 24.14 | 24.20 | 1,837,502 | -0.92(-3.67%) |
May 06, 2022 | 25.01 | 25.34 | 24.83 | 25.12 | 1,576,820 | +0.31(+1.25%) |
May 05, 2022 | 25.21 | 25.32 | 24.68 | 24.81 | 1,185,152 | -0.73(-2.84%) |
May 04, 2022 | 25.02 | 25.55 | 24.87 | 25.54 | 822,461 | +0.51(+2.03%) |
May 03, 2022 | 24.83 | 25.12 | 24.79 | 25.03 | 1,062,462 | +0.30(+1.22%) |