Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.01 | 23.08 | 22.96 | 23.05 | 1,576,332 | +0.07(+0.31%) |
Jul 28, 2022 | 22.85 | 23.00 | 22.82 | 22.98 | 1,561,177 | +0.26(+1.14%) |
Jul 27, 2022 | 22.59 | 22.79 | 22.59 | 22.72 | 1,389,236 | +0.21(+0.96%) |
Jul 26, 2022 | 22.56 | 22.61 | 22.49 | 22.50 | 2,072,026 | -0.05(-0.24%) |
Jul 25, 2022 | 22.62 | 22.65 | 22.53 | 22.56 | 2,242,623 | -0.04(-0.16%) |
Jul 22, 2022 | 22.69 | 22.74 | 22.49 | 22.59 | 5,072,262 | -0.04(-0.20%) |
Jul 21, 2022 | 22.40 | 22.64 | 22.33 | 22.64 | 17,218,204 | +0.14(+0.64%) |
Jul 20, 2022 | 22.52 | 22.69 | 22.49 | 22.49 | 896,253 | +0.04(+0.20%) |
Jul 19, 2022 | 22.26 | 22.49 | 22.26 | 22.45 | 820,285 | +0.28(+1.25%) |
Jul 18, 2022 | 22.41 | 22.44 | 22.15 | 22.17 | 706,245 | -0.20(-0.88%) |
Jul 15, 2022 | 22.23 | 22.37 | 22.21 | 22.37 | 855,370 | +0.21(+0.93%) |
Jul 14, 2022 | 22.02 | 22.19 | 21.90 | 22.16 | 952,872 | -0.04(-0.16%) |
Jul 13, 2022 | 22.06 | 22.29 | 22.03 | 22.20 | 1,596,511 | -0.06(-0.28%) |
Jul 12, 2022 | 22.25 | 22.36 | 22.22 | 22.26 | 916,125 | +0.00(+0.00%) |
Jul 11, 2022 | 22.35 | 22.37 | 22.24 | 22.26 | 552,901 | -0.09(-0.40%) |
Jul 08, 2022 | 22.29 | 22.37 | 22.21 | 22.35 | 1,413,753 | +0.00(+0.00%) |
Jul 07, 2022 | 22.14 | 22.35 | 22.14 | 22.35 | 649,403 | +0.31(+1.42%) |
Jul 06, 2022 | 22.12 | 22.15 | 22.00 | 22.04 | 742,369 | -0.08(-0.36%) |
Jul 05, 2022 | 22.05 | 22.14 | 21.93 | 22.12 | 930,961 | -0.05(-0.24%) |
Jul 01, 2022 | 22.04 | 22.24 | 22.04 | 22.17 | 890,394 | +0.19(+0.88%) |
Jun 30, 2022 | 21.94 | 22.03 | 21.87 | 21.98 | 740,914 | -0.03(-0.12%) |
Jun 29, 2022 | 22.03 | 22.07 | 21.96 | 22.00 | 1,217,702 | -0.10(-0.44%) |
Jun 28, 2022 | 22.29 | 22.32 | 22.07 | 22.10 | 1,380,202 | -0.20(-0.88%) |
Jun 27, 2022 | 22.44 | 22.44 | 22.29 | 22.30 | 872,725 | -0.13(-0.60%) |
Jun 24, 2022 | 22.34 | 22.56 | 22.34 | 22.43 | 785,873 | +0.11(+0.48%) |
Jun 23, 2022 | 22.19 | 22.33 | 22.19 | 22.32 | 932,203 | +0.17(+0.77%) |
Jun 22, 2022 | 22.12 | 22.23 | 22.11 | 22.16 | 1,167,886 | +0.03(+0.12%) |
Jun 21, 2022 | 22.26 | 22.29 | 22.11 | 22.13 | 2,191,624 | -0.02(-0.08%) |
Jun 17, 2022 | 22.09 | 22.22 | 22.03 | 22.15 | 1,619,299 | +0.11(+0.49%) |
Jun 16, 2022 | 21.99 | 22.14 | 21.80 | 22.04 | 1,392,156 | -0.22(-1.00%) |
Jun 15, 2022 | 22.04 | 22.36 | 21.99 | 22.26 | 2,181,746 | +0.33(+1.51%) |
Jun 14, 2022 | 21.80 | 22.06 | 21.74 | 21.93 | 1,432,464 | +0.22(+1.03%) |
Jun 13, 2022 | 22.14 | 22.16 | 21.62 | 21.71 | 4,710,667 | -0.75(-3.34%) |
Jun 10, 2022 | 22.76 | 22.77 | 22.45 | 22.46 | 3,430,402 | -0.50(-2.18%) |
Jun 09, 2022 | 23.06 | 23.10 | 22.91 | 22.96 | 1,489,016 | -0.15(-0.66%) |
Jun 08, 2022 | 23.28 | 23.28 | 23.09 | 23.11 | 1,407,187 | -0.21(-0.88%) |
Jun 07, 2022 | 23.19 | 23.32 | 23.16 | 23.32 | 1,136,692 | +0.07(+0.31%) |
Jun 06, 2022 | 23.41 | 23.45 | 23.22 | 23.24 | 750,072 | -0.16(-0.69%) |
Jun 03, 2022 | 23.47 | 23.47 | 23.38 | 23.40 | 758,201 | -0.17(-0.72%) |
Jun 02, 2022 | 23.45 | 23.57 | 23.40 | 23.57 | 1,982,297 | +0.11(+0.46%) |
Jun 01, 2022 | 23.51 | 23.57 | 23.39 | 23.47 | 1,125,307 | -0.06(-0.27%) |
May 31, 2022 | 23.56 | 23.58 | 23.44 | 23.53 | 2,310,258 | -0.16(-0.68%) |
May 27, 2022 | 23.57 | 23.69 | 23.49 | 23.69 | 3,415,042 | +0.23(+0.99%) |
May 26, 2022 | 23.22 | 23.46 | 23.21 | 23.46 | 1,258,756 | +0.31(+1.34%) |
May 25, 2022 | 22.91 | 23.18 | 22.91 | 23.15 | 1,729,105 | +0.24(+1.05%) |
May 24, 2022 | 22.70 | 22.91 | 22.70 | 22.91 | 1,209,890 | +0.18(+0.78%) |
May 23, 2022 | 22.72 | 22.77 | 22.71 | 22.73 | 1,479,436 | +0.00(+0.00%) |
May 20, 2022 | 22.79 | 22.79 | 22.61 | 22.73 | 1,916,029 | +0.00(+0.00%) |
May 19, 2022 | 22.56 | 22.77 | 22.56 | 22.73 | 3,439,767 | +0.17(+0.75%) |
May 18, 2022 | 22.58 | 22.60 | 22.53 | 22.56 | 8,211,320 | -0.20(-0.86%) |
May 17, 2022 | 22.88 | 22.89 | 22.73 | 22.76 | 735,146 | -0.09(-0.39%) |
May 16, 2022 | 22.92 | 22.94 | 22.83 | 22.85 | 940,870 | -0.03(-0.12%) |
May 13, 2022 | 22.94 | 22.95 | 22.75 | 22.87 | 854,967 | +0.02(+0.08%) |
May 12, 2022 | 22.83 | 22.93 | 22.77 | 22.86 | 1,237,300 | -0.01(-0.04%) |
May 11, 2022 | 22.92 | 23.05 | 22.86 | 22.86 | 1,918,387 | -0.08(-0.35%) |
May 10, 2022 | 23.03 | 23.08 | 22.87 | 22.94 | 1,659,029 | +0.09(+0.39%) |
May 09, 2022 | 22.94 | 23.00 | 22.82 | 22.86 | 999,054 | -0.23(-1.00%) |
May 06, 2022 | 23.12 | 23.20 | 22.99 | 23.09 | 1,528,836 | -0.12(-0.50%) |
May 05, 2022 | 23.46 | 23.46 | 23.12 | 23.20 | 1,546,778 | -0.43(-1.81%) |
May 04, 2022 | 23.41 | 23.69 | 23.27 | 23.63 | 831,325 | +0.24(+1.03%) |
May 03, 2022 | 23.37 | 23.46 | 23.34 | 23.39 | 1,276,523 | +0.11(+0.46%) |