Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.69 | 21.81 | 21.63 | 21.78 | 1,408,278 | +0.06(+0.29%) |
Jul 28, 2022 | 21.62 | 21.72 | 21.56 | 21.72 | 2,872,047 | +0.16(+0.75%) |
Jul 27, 2022 | 21.37 | 21.58 | 21.34 | 21.56 | 1,375,126 | +0.25(+1.18%) |
Jul 26, 2022 | 21.41 | 21.44 | 21.31 | 21.31 | 1,127,206 | -0.11(-0.50%) |
Jul 25, 2022 | 21.41 | 21.44 | 21.36 | 21.42 | 1,554,593 | +0.10(+0.46%) |
Jul 22, 2022 | 21.29 | 21.41 | 21.26 | 21.32 | 1,437,530 | +0.13(+0.59%) |
Jul 21, 2022 | 21.18 | 21.23 | 21.10 | 21.19 | 2,652,620 | +0.04(+0.21%) |
Jul 20, 2022 | 21.25 | 21.25 | 21.13 | 21.15 | 528,927 | -0.05(-0.25%) |
Jul 19, 2022 | 21.20 | 21.25 | 21.18 | 21.20 | 792,538 | +0.15(+0.72%) |
Jul 18, 2022 | 21.12 | 21.15 | 20.96 | 21.05 | 5,982,910 | +0.01(+0.04%) |
Jul 15, 2022 | 20.96 | 21.08 | 20.91 | 21.04 | 1,872,300 | +0.21(+0.99%) |
Jul 14, 2022 | 20.80 | 20.90 | 20.73 | 20.83 | 5,502,384 | -0.21(-1.02%) |
Jul 13, 2022 | 20.86 | 21.10 | 20.86 | 21.05 | 1,955,865 | +0.08(+0.38%) |
Jul 12, 2022 | 21.00 | 21.05 | 20.92 | 20.97 | 3,000,749 | -0.04(-0.17%) |
Jul 11, 2022 | 21.13 | 21.13 | 20.98 | 21.00 | 5,010,977 | -0.31(-1.47%) |
Jul 08, 2022 | 21.34 | 21.36 | 21.25 | 21.32 | 847,711 | -0.02(-0.08%) |
Jul 07, 2022 | 21.28 | 21.34 | 21.28 | 21.33 | 872,704 | +0.13(+0.59%) |
Jul 06, 2022 | 21.43 | 21.43 | 21.04 | 21.21 | 4,927,627 | -0.30(-1.41%) |
Jul 05, 2022 | 21.51 | 21.52 | 21.43 | 21.51 | 2,266,497 | -0.31(-1.43%) |
Jul 01, 2022 | 21.67 | 21.86 | 21.63 | 21.83 | 5,078,328 | +0.03(+0.13%) |
Jun 30, 2022 | 21.74 | 21.85 | 21.68 | 21.80 | 1,295,182 | -0.02(-0.08%) |
Jun 29, 2022 | 21.88 | 21.99 | 21.74 | 21.82 | 2,199,549 | +0.02(+0.08%) |
Jun 28, 2022 | 21.86 | 21.88 | 21.77 | 21.80 | 459,328 | -0.04(-0.20%) |
Jun 27, 2022 | 21.89 | 21.92 | 21.78 | 21.84 | 1,450,945 | -0.12(-0.53%) |
Jun 24, 2022 | 21.91 | 21.98 | 21.88 | 21.96 | 2,420,927 | +0.06(+0.28%) |
Jun 23, 2022 | 21.91 | 21.98 | 21.87 | 21.90 | 1,197,060 | -0.03(-0.12%) |
Jun 22, 2022 | 21.87 | 21.99 | 21.85 | 21.92 | 1,645,664 | +0.12(+0.53%) |
Jun 21, 2022 | 21.79 | 21.88 | 21.79 | 21.81 | 1,008,021 | +0.04(+0.20%) |
Jun 17, 2022 | 21.75 | 21.80 | 21.67 | 21.76 | 1,147,378 | -0.04(-0.20%) |
Jun 16, 2022 | 21.67 | 21.84 | 21.59 | 21.81 | 2,187,987 | -0.12(-0.53%) |
Jun 15, 2022 | 21.65 | 21.96 | 21.60 | 21.92 | 1,599,034 | +0.37(+1.69%) |
Jun 14, 2022 | 21.75 | 21.75 | 21.44 | 21.56 | 7,350,740 | -0.10(-0.45%) |
Jun 13, 2022 | 21.77 | 21.79 | 21.62 | 21.66 | 6,938,145 | -0.36(-1.62%) |
Jun 10, 2022 | 22.17 | 22.18 | 22.00 | 22.01 | 4,007,254 | -0.31(-1.40%) |
Jun 09, 2022 | 22.41 | 22.46 | 22.32 | 22.32 | 1,746,491 | -0.19(-0.83%) |
Jun 08, 2022 | 22.58 | 22.61 | 22.49 | 22.51 | 431,634 | -0.12(-0.51%) |
Jun 07, 2022 | 22.58 | 22.64 | 22.56 | 22.63 | 1,592,317 | -0.02(-0.08%) |
Jun 06, 2022 | 22.79 | 22.81 | 22.64 | 22.65 | 1,893,350 | -0.12(-0.55%) |
Jun 03, 2022 | 22.79 | 22.83 | 22.71 | 22.77 | 1,812,392 | -0.08(-0.35%) |
Jun 02, 2022 | 22.76 | 22.85 | 22.71 | 22.85 | 1,329,970 | +0.24(+1.06%) |
Jun 01, 2022 | 22.78 | 22.80 | 22.59 | 22.61 | 2,133,208 | -0.14(-0.59%) |
May 31, 2022 | 22.80 | 22.82 | 22.72 | 22.75 | 1,327,992 | -0.05(-0.23%) |
May 27, 2022 | 22.82 | 22.88 | 22.78 | 22.80 | 734,657 | +0.00(+0.00%) |
May 26, 2022 | 22.57 | 22.80 | 22.57 | 22.80 | 2,162,351 | +0.14(+0.63%) |
May 25, 2022 | 22.54 | 22.68 | 22.50 | 22.66 | 5,377,568 | +0.04(+0.16%) |
May 24, 2022 | 22.61 | 22.67 | 22.61 | 22.62 | 1,299,986 | +0.06(+0.28%) |
May 23, 2022 | 22.55 | 22.63 | 22.54 | 22.56 | 799,443 | +0.18(+0.79%) |
May 20, 2022 | 22.32 | 22.40 | 22.32 | 22.38 | 503,438 | +0.07(+0.32%) |
May 19, 2022 | 22.21 | 22.31 | 22.21 | 22.31 | 1,662,308 | +0.32(+1.45%) |
May 18, 2022 | 22.04 | 22.12 | 21.97 | 21.99 | 1,976,885 | -0.07(-0.32%) |
May 17, 2022 | 22.03 | 22.08 | 21.97 | 22.06 | 1,435,380 | +0.17(+0.77%) |
May 16, 2022 | 21.82 | 21.94 | 21.82 | 21.89 | 827,356 | +0.07(+0.32%) |
May 13, 2022 | 21.75 | 21.84 | 21.73 | 21.82 | 702,660 | +0.07(+0.33%) |
May 12, 2022 | 21.73 | 21.84 | 21.69 | 21.75 | 3,009,531 | -0.06(-0.28%) |
May 11, 2022 | 21.80 | 21.93 | 21.79 | 21.81 | 1,285,772 | -0.05(-0.24%) |
May 10, 2022 | 21.88 | 21.89 | 21.75 | 21.87 | 4,047,157 | +0.01(+0.04%) |
May 09, 2022 | 21.94 | 21.96 | 21.80 | 21.86 | 4,079,288 | -0.26(-1.16%) |
May 06, 2022 | 22.12 | 22.20 | 22.02 | 22.12 | 1,729,832 | -0.10(-0.44%) |
May 05, 2022 | 22.43 | 22.44 | 22.11 | 22.21 | 1,154,210 | -0.45(-2.00%) |
May 04, 2022 | 22.39 | 22.67 | 22.25 | 22.67 | 2,963,173 | +0.26(+1.15%) |
May 03, 2022 | 22.36 | 22.42 | 22.34 | 22.41 | 1,950,348 | +0.16(+0.72%) |