Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.38 | 22.42 | 22.36 | 22.40 | 907,658 | +0.00(+0.00%) |
Jul 28, 2022 | 22.38 | 22.40 | 22.36 | 22.40 | 182,717 | +0.07(+0.32%) |
Jul 27, 2022 | 22.29 | 22.37 | 22.29 | 22.33 | 147,870 | +0.04(+0.16%) |
Jul 26, 2022 | 22.34 | 22.36 | 22.29 | 22.29 | 305,503 | -0.06(-0.28%) |
Jul 25, 2022 | 22.36 | 22.48 | 22.30 | 22.36 | 464,402 | +0.02(+0.08%) |
Jul 22, 2022 | 22.31 | 22.36 | 22.28 | 22.34 | 557,437 | +0.03(+0.12%) |
Jul 21, 2022 | 22.35 | 22.37 | 22.29 | 22.31 | 452,556 | -0.03(-0.12%) |
Jul 20, 2022 | 22.39 | 22.48 | 22.29 | 22.34 | 423,569 | -0.02(-0.08%) |
Jul 19, 2022 | 22.29 | 22.38 | 22.29 | 22.36 | 842,661 | +0.05(+0.24%) |
Jul 18, 2022 | 22.29 | 22.38 | 22.29 | 22.30 | 140,608 | +0.02(+0.08%) |
Jul 15, 2022 | 22.35 | 22.35 | 22.25 | 22.29 | 477,288 | -0.04(-0.16%) |
Jul 14, 2022 | 22.24 | 22.34 | 22.24 | 22.32 | 293,278 | +0.04(+0.16%) |
Jul 13, 2022 | 22.16 | 22.33 | 22.16 | 22.29 | 488,591 | +0.04(+0.16%) |
Jul 12, 2022 | 22.28 | 22.32 | 22.24 | 22.25 | 598,308 | -0.05(-0.20%) |
Jul 11, 2022 | 22.29 | 22.31 | 22.25 | 22.29 | 320,890 | -0.02(-0.08%) |
Jul 08, 2022 | 22.35 | 22.35 | 22.30 | 22.31 | 213,334 | -0.05(-0.24%) |
Jul 07, 2022 | 22.38 | 22.38 | 22.26 | 22.37 | 811,293 | +0.03(+0.12%) |
Jul 06, 2022 | 22.35 | 22.36 | 22.27 | 22.34 | 557,916 | +0.00(+0.00%) |
Jul 05, 2022 | 22.29 | 22.36 | 22.27 | 22.34 | 169,441 | +0.03(+0.12%) |
Jul 01, 2022 | 22.28 | 22.31 | 22.28 | 22.31 | 144,503 | +0.00(+0.02%) |
Jun 30, 2022 | 22.44 | 22.44 | 22.28 | 22.31 | 868,024 | -0.10(-0.44%) |
Jun 29, 2022 | 22.42 | 22.42 | 22.40 | 22.41 | 687,711 | +0.00(+0.00%) |
Jun 28, 2022 | 22.38 | 22.44 | 22.38 | 22.41 | 2,644,035 | +0.01(+0.04%) |
Jun 27, 2022 | 22.40 | 22.44 | 22.40 | 22.40 | 457,854 | +0.00(+0.00%) |
Jun 24, 2022 | 22.36 | 22.42 | 22.36 | 22.40 | 641,032 | +0.03(+0.12%) |
Jun 23, 2022 | 22.26 | 22.40 | 22.26 | 22.37 | 818,864 | +0.07(+0.32%) |
Jun 22, 2022 | 22.33 | 22.33 | 22.28 | 22.30 | 620,462 | -0.02(-0.08%) |
Jun 21, 2022 | 22.26 | 22.34 | 22.26 | 22.32 | 706,117 | +0.03(+0.12%) |
Jun 17, 2022 | 22.13 | 22.30 | 22.13 | 22.29 | 2,613,854 | +0.14(+0.65%) |
Jun 16, 2022 | 22.16 | 22.22 | 22.09 | 22.15 | 915,842 | -0.05(-0.20%) |
Jun 15, 2022 | 22.35 | 22.39 | 22.18 | 22.19 | 875,292 | -0.19(-0.85%) |
Jun 14, 2022 | 22.39 | 22.41 | 22.35 | 22.38 | 432,508 | +0.04(+0.16%) |
Jun 13, 2022 | 22.44 | 22.44 | 22.34 | 22.35 | 387,219 | -0.11(-0.48%) |
Jun 10, 2022 | 22.49 | 22.49 | 22.45 | 22.45 | 244,181 | -0.03(-0.12%) |
Jun 09, 2022 | 22.53 | 22.53 | 22.44 | 22.48 | 935,930 | -0.03(-0.14%) |
Jun 08, 2022 | 22.53 | 22.54 | 22.51 | 22.51 | 203,830 | -0.03(-0.14%) |
Jun 07, 2022 | 22.53 | 22.55 | 22.53 | 22.54 | 186,771 | -0.01(-0.04%) |
Jun 06, 2022 | 22.53 | 22.55 | 22.53 | 22.55 | 294,293 | +0.02(+0.08%) |
Jun 03, 2022 | 22.53 | 22.53 | 22.52 | 22.53 | 347,732 | -0.01(-0.04%) |
Jun 02, 2022 | 22.51 | 22.57 | 22.51 | 22.54 | 699,952 | +0.05(+0.20%) |
Jun 01, 2022 | 22.60 | 22.60 | 22.50 | 22.50 | 700,598 | -0.04(-0.17%) |
May 31, 2022 | 22.59 | 22.59 | 22.51 | 22.54 | 1,679,494 | -0.07(-0.32%) |
May 27, 2022 | 22.61 | 22.63 | 22.58 | 22.61 | 482,269 | +0.01(+0.04%) |
May 26, 2022 | 22.59 | 22.63 | 22.58 | 22.60 | 473,818 | +0.02(+0.08%) |
May 25, 2022 | 22.57 | 22.58 | 22.56 | 22.58 | 317,307 | +0.00(+0.00%) |
May 24, 2022 | 22.59 | 22.59 | 22.56 | 22.58 | 637,803 | +0.00(+0.00%) |
May 23, 2022 | 22.62 | 22.62 | 22.58 | 22.58 | 469,752 | +0.00(+0.00%) |
May 20, 2022 | 22.57 | 22.59 | 22.56 | 22.58 | 333,605 | +0.01(+0.04%) |
May 19, 2022 | 22.57 | 22.60 | 22.56 | 22.57 | 341,651 | +0.01(+0.04%) |
May 18, 2022 | 22.60 | 22.60 | 22.55 | 22.56 | 326,009 | -0.04(-0.17%) |
May 17, 2022 | 22.62 | 22.62 | 22.59 | 22.60 | 224,796 | +0.01(+0.05%) |
May 16, 2022 | 22.59 | 22.62 | 22.58 | 22.59 | 309,933 | +0.01(+0.04%) |
May 13, 2022 | 22.57 | 22.61 | 22.56 | 22.58 | 2,007,822 | -0.01(-0.04%) |
May 12, 2022 | 22.57 | 22.63 | 22.57 | 22.59 | 1,554,628 | +0.02(+0.08%) |
May 11, 2022 | 22.57 | 22.62 | 22.56 | 22.57 | 399,583 | -0.03(-0.12%) |
May 10, 2022 | 22.61 | 22.63 | 22.59 | 22.60 | 362,371 | +0.00(+0.02%) |
May 09, 2022 | 22.61 | 22.64 | 22.58 | 22.60 | 780,188 | -0.04(-0.16%) |
May 06, 2022 | 22.59 | 22.64 | 22.57 | 22.63 | 1,131,217 | +0.08(+0.34%) |
May 05, 2022 | 22.62 | 22.62 | 22.50 | 22.56 | 1,445,179 | -0.08(-0.36%) |
May 04, 2022 | 22.63 | 22.64 | 22.62 | 22.64 | 282,556 | +0.03(+0.12%) |
May 03, 2022 | 22.64 | 22.65 | 22.60 | 22.61 | 471,579 | -0.03(-0.12%) |