Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.14 | 23.21 | 23.08 | 23.17 | 1,567,895 | +0.07(+0.31%) |
Jul 28, 2022 | 22.98 | 23.12 | 22.94 | 23.10 | 1,552,822 | +0.26(+1.14%) |
Jul 27, 2022 | 22.71 | 22.91 | 22.71 | 22.84 | 1,381,801 | +0.22(+0.96%) |
Jul 26, 2022 | 22.68 | 22.73 | 22.61 | 22.62 | 2,060,937 | -0.05(-0.24%) |
Jul 25, 2022 | 22.74 | 22.78 | 22.65 | 22.68 | 2,230,621 | -0.04(-0.16%) |
Jul 22, 2022 | 22.81 | 22.86 | 22.61 | 22.71 | 5,045,116 | -0.05(-0.20%) |
Jul 21, 2022 | 22.52 | 22.76 | 22.45 | 22.76 | 17,126,056 | +0.14(+0.64%) |
Jul 20, 2022 | 22.64 | 22.81 | 22.61 | 22.61 | 891,457 | +0.04(+0.20%) |
Jul 19, 2022 | 22.38 | 22.61 | 22.38 | 22.57 | 815,895 | +0.28(+1.25%) |
Jul 18, 2022 | 22.53 | 22.56 | 22.27 | 22.29 | 702,465 | -0.20(-0.88%) |
Jul 15, 2022 | 22.35 | 22.49 | 22.33 | 22.49 | 850,792 | +0.21(+0.93%) |
Jul 14, 2022 | 22.14 | 22.31 | 22.02 | 22.28 | 947,772 | -0.04(-0.16%) |
Jul 13, 2022 | 22.18 | 22.41 | 22.15 | 22.32 | 1,587,967 | -0.06(-0.28%) |
Jul 12, 2022 | 22.37 | 22.48 | 22.34 | 22.38 | 911,222 | +0.00(+0.00%) |
Jul 11, 2022 | 22.47 | 22.49 | 22.36 | 22.38 | 549,942 | -0.09(-0.40%) |
Jul 08, 2022 | 22.41 | 22.49 | 22.33 | 22.47 | 1,406,187 | +0.00(+0.00%) |
Jul 07, 2022 | 22.25 | 22.48 | 22.25 | 22.47 | 645,928 | +0.32(+1.42%) |
Jul 06, 2022 | 22.24 | 22.27 | 22.12 | 22.16 | 738,396 | -0.08(-0.36%) |
Jul 05, 2022 | 22.17 | 22.26 | 22.05 | 22.24 | 925,978 | -0.05(-0.24%) |
Jul 01, 2022 | 22.16 | 22.36 | 22.16 | 22.29 | 885,629 | +0.20(+0.88%) |
Jun 30, 2022 | 22.06 | 22.15 | 21.99 | 22.09 | 736,949 | -0.03(-0.12%) |
Jun 29, 2022 | 22.15 | 22.18 | 22.08 | 22.12 | 1,211,185 | -0.10(-0.44%) |
Jun 28, 2022 | 22.41 | 22.45 | 22.19 | 22.22 | 1,372,815 | -0.20(-0.88%) |
Jun 27, 2022 | 22.56 | 22.56 | 22.41 | 22.42 | 868,054 | -0.13(-0.60%) |
Jun 24, 2022 | 22.46 | 22.68 | 22.46 | 22.55 | 781,667 | +0.11(+0.48%) |
Jun 23, 2022 | 22.31 | 22.45 | 22.31 | 22.45 | 927,214 | +0.17(+0.77%) |
Jun 22, 2022 | 22.24 | 22.35 | 22.23 | 22.27 | 1,161,636 | +0.03(+0.12%) |
Jun 21, 2022 | 22.38 | 22.41 | 22.23 | 22.25 | 2,179,895 | -0.02(-0.08%) |
Jun 17, 2022 | 22.21 | 22.34 | 22.14 | 22.27 | 1,610,633 | +0.11(+0.49%) |
Jun 16, 2022 | 22.10 | 22.26 | 21.92 | 22.16 | 1,384,706 | -0.22(-1.00%) |
Jun 15, 2022 | 22.16 | 22.48 | 22.10 | 22.38 | 2,170,069 | +0.33(+1.51%) |
Jun 14, 2022 | 21.92 | 22.18 | 21.85 | 22.05 | 1,424,797 | +0.22(+1.03%) |
Jun 13, 2022 | 22.26 | 22.28 | 21.74 | 21.83 | 4,685,456 | -0.75(-3.34%) |
Jun 10, 2022 | 22.88 | 22.89 | 22.57 | 22.58 | 3,412,043 | -0.50(-2.18%) |
Jun 09, 2022 | 23.18 | 23.23 | 23.04 | 23.08 | 1,481,047 | -0.15(-0.66%) |
Jun 08, 2022 | 23.41 | 23.41 | 23.22 | 23.23 | 1,399,656 | -0.21(-0.88%) |
Jun 07, 2022 | 23.32 | 23.45 | 23.29 | 23.44 | 1,130,609 | +0.07(+0.31%) |
Jun 06, 2022 | 23.54 | 23.58 | 23.34 | 23.37 | 746,058 | -0.16(-0.69%) |
Jun 03, 2022 | 23.59 | 23.59 | 23.50 | 23.53 | 754,143 | -0.17(-0.72%) |
Jun 02, 2022 | 23.58 | 23.70 | 23.52 | 23.70 | 1,971,688 | +0.11(+0.46%) |
Jun 01, 2022 | 23.64 | 23.69 | 23.51 | 23.59 | 1,119,284 | -0.06(-0.27%) |
May 31, 2022 | 23.68 | 23.71 | 23.57 | 23.66 | 2,297,894 | -0.16(-0.68%) |
May 27, 2022 | 23.69 | 23.82 | 23.61 | 23.82 | 3,396,765 | +0.23(+0.99%) |
May 26, 2022 | 23.34 | 23.59 | 23.34 | 23.59 | 1,252,019 | +0.31(+1.34%) |
May 25, 2022 | 23.03 | 23.30 | 23.03 | 23.27 | 1,719,851 | +0.24(+1.05%) |
May 24, 2022 | 22.83 | 23.03 | 22.83 | 23.03 | 1,203,415 | +0.18(+0.78%) |
May 23, 2022 | 22.84 | 22.89 | 22.83 | 22.85 | 1,471,518 | +0.00(+0.00%) |
May 20, 2022 | 22.92 | 22.92 | 22.74 | 22.85 | 1,905,774 | +0.00(+0.00%) |
May 19, 2022 | 22.68 | 22.89 | 22.68 | 22.85 | 3,421,358 | +0.17(+0.75%) |
May 18, 2022 | 22.70 | 22.72 | 22.65 | 22.68 | 8,167,374 | -0.20(-0.86%) |
May 17, 2022 | 23.00 | 23.01 | 22.85 | 22.88 | 731,212 | -0.09(-0.39%) |
May 16, 2022 | 23.04 | 23.07 | 22.95 | 22.97 | 935,834 | -0.03(-0.12%) |
May 13, 2022 | 23.06 | 23.07 | 22.88 | 23.00 | 850,392 | +0.02(+0.08%) |
May 12, 2022 | 22.95 | 23.05 | 22.90 | 22.98 | 1,230,679 | -0.01(-0.04%) |
May 11, 2022 | 23.04 | 23.17 | 22.98 | 22.99 | 1,908,120 | -0.08(-0.35%) |
May 10, 2022 | 23.16 | 23.20 | 23.00 | 23.07 | 1,650,150 | +0.09(+0.39%) |
May 09, 2022 | 23.06 | 23.12 | 22.94 | 22.98 | 993,707 | -0.23(-1.00%) |
May 06, 2022 | 23.25 | 23.33 | 23.12 | 23.21 | 1,520,654 | -0.12(-0.50%) |
May 05, 2022 | 23.59 | 23.59 | 23.25 | 23.33 | 1,538,499 | -0.43(-1.81%) |
May 04, 2022 | 23.53 | 23.81 | 23.40 | 23.76 | 826,876 | +0.24(+1.03%) |
May 03, 2022 | 23.50 | 23.59 | 23.47 | 23.51 | 1,269,692 | +0.11(+0.46%) |