Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.26 | 22.26 | 22.08 | 22.08 | 200 | -0.07(-0.31%) |
Jul 28, 2022 | 22.15 | 22.15 | 22.15 | 22.15 | 7 | +0.58(+2.69%) |
Jul 27, 2022 | 21.47 | 21.57 | 21.14 | 21.57 | 1,165 | +0.22(+1.03%) |
Jul 26, 2022 | 21.61 | 21.61 | 21.36 | 21.36 | 3,513 | -0.24(-1.11%) |
Jul 25, 2022 | 21.57 | 21.62 | 21.55 | 21.60 | 5,772 | +0.14(+0.65%) |
Jul 22, 2022 | 21.46 | 21.46 | 21.46 | 21.46 | 105 | +0.04(+0.20%) |
Jul 21, 2022 | 21.12 | 21.43 | 21.12 | 21.41 | 1,852 | -0.00(-0.01%) |
Jul 20, 2022 | 21.51 | 21.55 | 21.42 | 21.42 | 3,399 | -0.10(-0.47%) |
Jul 19, 2022 | 21.60 | 21.60 | 21.52 | 21.52 | 121 | +0.10(+0.47%) |
Jul 18, 2022 | 21.70 | 21.77 | 21.42 | 21.42 | 2,708 | -0.00(-0.01%) |
Jul 15, 2022 | 21.34 | 21.42 | 21.34 | 21.42 | 1,838 | +0.47(+2.26%) |
Jul 14, 2022 | 20.85 | 20.94 | 20.76 | 20.94 | 1,555 | -0.35(-1.66%) |
Jul 13, 2022 | 21.40 | 21.40 | 21.30 | 21.30 | 136 | +0.02(+0.10%) |
Jul 12, 2022 | 21.45 | 21.48 | 21.28 | 21.28 | 1,643 | -0.06(-0.28%) |
Jul 11, 2022 | 21.34 | 21.34 | 21.34 | 21.34 | 174 | -0.37(-1.70%) |
Jul 08, 2022 | 21.54 | 21.71 | 21.54 | 21.71 | 2,232 | +0.15(+0.68%) |
Jul 07, 2022 | 21.72 | 21.72 | 21.56 | 21.56 | 265 | +0.01(+0.04%) |
Jul 06, 2022 | 21.47 | 21.58 | 21.47 | 21.55 | 790 | -0.02(-0.08%) |
Jul 05, 2022 | 21.56 | 21.56 | 21.56 | 21.56 | 271 | -0.34(-1.57%) |
Jul 01, 2022 | 21.78 | 21.91 | 21.72 | 21.91 | 929 | -0.06(-0.25%) |
Jun 30, 2022 | 21.96 | 21.96 | 21.96 | 21.96 | 380 | -0.15(-0.68%) |
Jun 29, 2022 | 22.17 | 22.17 | 22.11 | 22.11 | 298 | -0.18(-0.82%) |
Jun 28, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 371 | -0.18(-0.78%) |
Jun 27, 2022 | 22.23 | 22.51 | 22.23 | 22.47 | 745 | +0.14(+0.64%) |
Jun 24, 2022 | 22.01 | 22.33 | 22.01 | 22.33 | 165 | +0.70(+3.24%) |
Jun 23, 2022 | 21.77 | 21.77 | 21.63 | 21.63 | 6,148 | -0.17(-0.78%) |
Jun 22, 2022 | 21.90 | 21.90 | 21.80 | 21.80 | 2,032 | -0.22(-0.98%) |
Jun 21, 2022 | 21.81 | 22.02 | 21.78 | 22.02 | 3,772 | +0.23(+1.06%) |
Jun 17, 2022 | 21.30 | 21.79 | 21.30 | 21.79 | 4,170 | +0.29(+1.36%) |
Jun 16, 2022 | 21.37 | 21.58 | 21.23 | 21.49 | 2,686 | -0.47(-2.12%) |
Jun 15, 2022 | 21.62 | 21.99 | 21.52 | 21.96 | 3,279 | +0.40(+1.87%) |
Jun 14, 2022 | 21.76 | 21.77 | 21.56 | 21.56 | 1,966 | -0.26(-1.20%) |
Jun 13, 2022 | 21.41 | 21.84 | 21.41 | 21.82 | 3,593 | -0.57(-2.56%) |
Jun 10, 2022 | 22.71 | 22.71 | 22.39 | 22.39 | 6,663 | -0.73(-3.15%) |
Jun 09, 2022 | 23.35 | 23.35 | 23.12 | 23.12 | 756 | -0.31(-1.32%) |
Jun 08, 2022 | 23.50 | 23.52 | 23.43 | 23.43 | 2,228 | -0.19(-0.80%) |
Jun 07, 2022 | 23.46 | 23.62 | 23.35 | 23.62 | 3,197 | +0.06(+0.26%) |
Jun 06, 2022 | 23.71 | 23.72 | 23.54 | 23.55 | 1,940 | -0.31(-1.29%) |
Jun 03, 2022 | 23.89 | 23.89 | 23.86 | 23.86 | 862 | -0.16(-0.67%) |
Jun 02, 2022 | 24.11 | 24.11 | 23.93 | 24.02 | 2,793 | -0.09(-0.39%) |
Jun 01, 2022 | 24.22 | 24.22 | 23.94 | 24.12 | 5,061 | -0.06(-0.26%) |
May 31, 2022 | 24.78 | 24.78 | 24.18 | 24.18 | 1,161 | -0.47(-1.90%) |
May 27, 2022 | 24.42 | 24.70 | 24.42 | 24.65 | 5,957 | +0.53(+2.19%) |
May 26, 2022 | 24.15 | 24.15 | 24.12 | 24.12 | 226 | +0.22(+0.90%) |
May 25, 2022 | 23.90 | 23.90 | 23.90 | 23.90 | 54 | +0.21(+0.91%) |
May 24, 2022 | 23.41 | 23.69 | 23.41 | 23.69 | 17,517 | +0.08(+0.34%) |
May 23, 2022 | 23.97 | 23.98 | 23.61 | 23.61 | 5,305 | -0.10(-0.40%) |
May 20, 2022 | 23.63 | 23.70 | 23.63 | 23.70 | 170 | +0.22(+0.94%) |
May 19, 2022 | 23.23 | 23.48 | 23.23 | 23.48 | 213 | +0.56(+2.46%) |
May 18, 2022 | 23.42 | 23.45 | 22.92 | 22.92 | 1,294 | -0.57(-2.43%) |
May 17, 2022 | 23.45 | 23.49 | 23.45 | 23.49 | 382 | +0.51(+2.24%) |
May 16, 2022 | 22.45 | 22.98 | 22.45 | 22.98 | 408 | +0.38(+1.67%) |
May 13, 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 150 | +0.33(+1.46%) |
May 12, 2022 | 21.96 | 22.33 | 21.91 | 22.27 | 5,319 | +0.09(+0.39%) |
May 11, 2022 | 22.35 | 22.35 | 22.19 | 22.19 | 378 | +0.10(+0.44%) |
May 10, 2022 | 22.16 | 22.23 | 22.09 | 22.09 | 903 | -0.00(-0.01%) |
May 09, 2022 | 22.35 | 22.35 | 21.98 | 22.09 | 22,385 | -0.46(-2.04%) |
May 06, 2022 | 22.82 | 22.90 | 22.55 | 22.55 | 2,948 | -0.25(-1.09%) |
May 05, 2022 | 23.21 | 23.21 | 22.73 | 22.80 | 3,241 | -0.65(-2.79%) |
May 04, 2022 | 22.90 | 23.45 | 22.82 | 23.45 | 2,330 | +0.46(+2.01%) |
May 03, 2022 | 23.17 | 23.17 | 22.99 | 22.99 | 776 | -0.11(-0.46%) |