Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.99 | 22.04 | 21.99 | 22.04 | 290 | +0.13(+0.60%) |
Jul 28, 2022 | 21.88 | 21.91 | 21.87 | 21.91 | 783 | +0.17(+0.77%) |
Jul 27, 2022 | 21.63 | 21.75 | 21.63 | 21.74 | 531 | +0.15(+0.70%) |
Jul 26, 2022 | 21.60 | 21.60 | 21.59 | 21.59 | 2,996 | -0.10(-0.45%) |
Jul 25, 2022 | 21.67 | 21.71 | 21.67 | 21.69 | 1,970 | -0.02(-0.09%) |
Jul 22, 2022 | 21.71 | 21.71 | 21.71 | 21.71 | 283 | +0.09(+0.43%) |
Jul 21, 2022 | 21.56 | 21.61 | 21.56 | 21.61 | 419 | +0.11(+0.52%) |
Jul 20, 2022 | 21.50 | 21.50 | 21.43 | 21.50 | 816 | +0.15(+0.71%) |
Jul 19, 2022 | 21.35 | 21.35 | 21.35 | 21.35 | 477 | +0.07(+0.33%) |
Jul 18, 2022 | 21.32 | 21.35 | 21.28 | 21.28 | 1,016 | +0.03(+0.15%) |
Jul 15, 2022 | 21.14 | 21.28 | 21.14 | 21.25 | 2,325 | +0.14(+0.65%) |
Jul 14, 2022 | 21.08 | 21.11 | 21.06 | 21.11 | 933 | -0.06(-0.29%) |
Jul 13, 2022 | 21.15 | 21.17 | 21.12 | 21.17 | 3,960 | -0.02(-0.11%) |
Jul 12, 2022 | 21.13 | 21.20 | 21.13 | 21.20 | 4,413 | +0.05(+0.25%) |
Jul 11, 2022 | 21.16 | 21.16 | 21.12 | 21.14 | 1,260 | +0.04(+0.21%) |
Jul 08, 2022 | 21.09 | 21.10 | 21.09 | 21.10 | 1,527 | +0.00(+0.00%) |
Jul 07, 2022 | 20.97 | 21.10 | 20.97 | 21.10 | 746 | +0.18(+0.88%) |
Jul 06, 2022 | 20.85 | 20.92 | 20.83 | 20.91 | 622 | +0.06(+0.31%) |
Jul 05, 2022 | 20.85 | 20.85 | 20.85 | 20.85 | 57 | -0.01(-0.05%) |
Jul 01, 2022 | 20.69 | 20.88 | 20.69 | 20.86 | 2,746 | +0.18(+0.87%) |
Jun 30, 2022 | 20.61 | 20.68 | 20.61 | 20.68 | 740 | -0.03(-0.13%) |
Jun 29, 2022 | 20.75 | 20.75 | 20.71 | 20.71 | 483 | -0.10(-0.46%) |
Jun 28, 2022 | 20.95 | 20.95 | 20.80 | 20.80 | 19,875 | -0.22(-1.06%) |
Jun 27, 2022 | 21.02 | 21.04 | 21.02 | 21.02 | 1,556 | +0.03(+0.16%) |
Jun 24, 2022 | 20.99 | 20.99 | 20.99 | 20.99 | 198 | +0.16(+0.75%) |
Jun 23, 2022 | 20.82 | 20.83 | 20.80 | 20.83 | 9,223 | +0.11(+0.53%) |
Jun 22, 2022 | 20.77 | 20.77 | 20.72 | 20.72 | 1,668 | -0.07(-0.32%) |
Jun 21, 2022 | 20.83 | 20.83 | 20.79 | 20.79 | 229 | +0.09(+0.46%) |
Jun 17, 2022 | 20.73 | 20.73 | 20.69 | 20.70 | 1,575 | +0.06(+0.30%) |
Jun 16, 2022 | 20.69 | 20.69 | 20.63 | 20.63 | 629 | -0.22(-1.05%) |
Jun 15, 2022 | 20.73 | 20.85 | 20.73 | 20.85 | 693 | +0.28(+1.34%) |
Jun 14, 2022 | 20.57 | 20.58 | 20.57 | 20.58 | 434 | -0.12(-0.57%) |
Jun 13, 2022 | 20.91 | 20.91 | 20.69 | 20.69 | 7,889 | -0.51(-2.38%) |
Jun 10, 2022 | 21.34 | 21.34 | 21.19 | 21.20 | 3,792 | -0.31(-1.42%) |
Jun 09, 2022 | 21.51 | 21.51 | 21.51 | 21.51 | 113 | -0.10(-0.45%) |
Jun 08, 2022 | 21.62 | 21.62 | 21.60 | 21.60 | 2,582 | -0.07(-0.31%) |
Jun 07, 2022 | 21.67 | 21.67 | 21.65 | 21.67 | 5,126 | -0.05(-0.21%) |
Jun 06, 2022 | 21.72 | 21.72 | 21.70 | 21.72 | 2,124 | -0.14(-0.63%) |
Jun 03, 2022 | 21.91 | 21.91 | 21.84 | 21.86 | 995 | -0.10(-0.44%) |
Jun 02, 2022 | 21.96 | 21.96 | 21.95 | 21.95 | 2,946 | -0.04(-0.16%) |
Jun 01, 2022 | 22.00 | 22.01 | 21.99 | 21.99 | 49,314 | -0.10(-0.45%) |
May 31, 2022 | 22.09 | 22.09 | 22.06 | 22.09 | 2,188 | -0.08(-0.35%) |
May 27, 2022 | 22.14 | 22.16 | 22.14 | 22.16 | 1,422 | +0.18(+0.80%) |
May 26, 2022 | 21.85 | 21.99 | 21.85 | 21.99 | 3,627 | +0.26(+1.18%) |
May 25, 2022 | 21.61 | 21.74 | 21.61 | 21.73 | 854 | +0.33(+1.54%) |
May 24, 2022 | 21.34 | 21.40 | 21.34 | 21.40 | 1,632 | +0.06(+0.27%) |
May 23, 2022 | 21.32 | 21.35 | 21.32 | 21.34 | 2,915 | +0.04(+0.20%) |
May 20, 2022 | 21.29 | 21.30 | 21.27 | 21.30 | 3,381 | +0.09(+0.43%) |
May 19, 2022 | 21.20 | 21.21 | 21.20 | 21.21 | 937 | +0.01(+0.02%) |
May 18, 2022 | 21.19 | 21.20 | 21.19 | 21.20 | 511 | -0.13(-0.59%) |
May 17, 2022 | 21.33 | 21.33 | 21.33 | 21.33 | 42 | -0.02(-0.08%) |
May 16, 2022 | 21.36 | 21.38 | 21.34 | 21.35 | 3,198 | +0.02(+0.10%) |
May 13, 2022 | 21.33 | 21.34 | 21.32 | 21.33 | 5,225 | +0.04(+0.18%) |
May 12, 2022 | 21.28 | 21.31 | 20.86 | 21.29 | 17,743 | -0.04(-0.18%) |
May 11, 2022 | 21.37 | 21.37 | 21.32 | 21.33 | 20,130 | +0.03(+0.16%) |
May 10, 2022 | 21.30 | 21.31 | 21.19 | 21.29 | 10,425 | +0.05(+0.26%) |
May 09, 2022 | 21.32 | 21.32 | 21.22 | 21.24 | 7,990 | -0.16(-0.75%) |
May 06, 2022 | 21.48 | 21.48 | 21.39 | 21.40 | 3,002 | -0.10(-0.46%) |
May 05, 2022 | 21.63 | 21.63 | 21.49 | 21.50 | 881 | -0.23(-1.05%) |
May 04, 2022 | 21.53 | 21.73 | 21.53 | 21.73 | 2,695 | +0.15(+0.69%) |
May 03, 2022 | 21.52 | 21.58 | 21.49 | 21.58 | 6,142 | +0.07(+0.31%) |