Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.05 | 22.13 | 21.99 | 22.08 | 7,786,338 | +0.06(+0.28%) |
Jul 28, 2022 | 21.91 | 22.02 | 21.86 | 22.02 | 11,328,335 | +0.18(+0.84%) |
Jul 27, 2022 | 21.75 | 21.88 | 21.73 | 21.84 | 6,570,910 | +0.19(+0.89%) |
Jul 26, 2022 | 21.73 | 21.73 | 21.63 | 21.64 | 8,510,867 | -0.11(-0.48%) |
Jul 25, 2022 | 21.78 | 21.79 | 21.71 | 21.75 | 4,854,081 | +0.02(+0.08%) |
Jul 22, 2022 | 21.86 | 21.91 | 21.67 | 21.73 | 11,798,646 | -0.08(-0.36%) |
Jul 21, 2022 | 21.60 | 21.84 | 21.57 | 21.81 | 8,481,024 | +0.19(+0.89%) |
Jul 20, 2022 | 21.58 | 21.73 | 21.54 | 21.62 | 22,220,928 | +0.09(+0.41%) |
Jul 19, 2022 | 21.37 | 21.56 | 21.36 | 21.53 | 7,948,016 | +0.25(+1.15%) |
Jul 18, 2022 | 21.50 | 21.50 | 21.26 | 21.29 | 11,083,370 | -0.17(-0.78%) |
Jul 15, 2022 | 21.34 | 21.46 | 21.31 | 21.45 | 3,597,721 | +0.19(+0.91%) |
Jul 14, 2022 | 21.14 | 21.28 | 21.05 | 21.26 | 4,185,199 | -0.04(-0.21%) |
Jul 13, 2022 | 21.15 | 21.36 | 21.15 | 21.30 | 8,476,301 | -0.02(-0.08%) |
Jul 12, 2022 | 21.29 | 21.34 | 21.27 | 21.32 | 6,113,693 | +0.04(+0.16%) |
Jul 11, 2022 | 21.36 | 21.39 | 21.28 | 21.29 | 6,577,880 | -0.07(-0.33%) |
Jul 08, 2022 | 21.29 | 21.37 | 21.25 | 21.36 | 4,747,524 | +0.01(+0.04%) |
Jul 07, 2022 | 21.19 | 21.36 | 21.16 | 21.35 | 5,649,324 | +0.27(+1.29%) |
Jul 06, 2022 | 21.12 | 21.15 | 21.05 | 21.07 | 6,056,205 | -0.09(-0.41%) |
Jul 05, 2022 | 21.13 | 21.17 | 20.99 | 21.16 | 6,417,831 | -0.01(-0.04%) |
Jul 01, 2022 | 21.10 | 21.25 | 21.07 | 21.17 | 9,383,780 | +0.12(+0.59%) |
Jun 30, 2022 | 21.01 | 21.10 | 20.96 | 21.05 | 7,067,810 | -0.05(-0.25%) |
Jun 29, 2022 | 21.14 | 21.15 | 21.05 | 21.10 | 9,425,207 | -0.03(-0.17%) |
Jun 28, 2022 | 21.33 | 21.34 | 21.13 | 21.14 | 5,479,055 | -0.19(-0.90%) |
Jun 27, 2022 | 21.45 | 21.45 | 21.32 | 21.33 | 8,308,248 | -0.07(-0.33%) |
Jun 24, 2022 | 21.34 | 21.48 | 21.32 | 21.40 | 4,799,938 | +0.09(+0.41%) |
Jun 23, 2022 | 21.25 | 21.32 | 21.23 | 21.31 | 8,673,737 | +0.10(+0.49%) |
Jun 22, 2022 | 21.22 | 21.29 | 21.20 | 21.20 | 5,625,552 | -0.02(-0.08%) |
Jun 21, 2022 | 21.36 | 21.39 | 21.21 | 21.22 | 10,812,130 | -0.03(-0.12%) |
Jun 17, 2022 | 21.25 | 21.34 | 21.16 | 21.25 | 14,026,039 | +0.10(+0.45%) |
Jun 16, 2022 | 21.21 | 21.28 | 21.06 | 21.15 | 15,404,067 | -0.29(-1.34%) |
Jun 15, 2022 | 21.23 | 21.53 | 21.19 | 21.44 | 15,219,162 | +0.34(+1.61%) |
Jun 14, 2022 | 21.10 | 21.22 | 20.97 | 21.10 | 16,576,337 | +0.18(+0.88%) |
Jun 13, 2022 | 21.24 | 21.26 | 20.86 | 20.92 | 43,532,164 | -0.61(-2.84%) |
Jun 10, 2022 | 21.77 | 21.77 | 21.47 | 21.53 | 14,666,680 | -0.32(-1.48%) |
Jun 09, 2022 | 21.96 | 22.01 | 21.85 | 21.85 | 13,767,784 | -0.15(-0.67%) |
Jun 08, 2022 | 22.11 | 22.11 | 21.98 | 22.00 | 5,615,676 | -0.14(-0.63%) |
Jun 07, 2022 | 22.05 | 22.15 | 22.03 | 22.14 | 7,358,882 | +0.03(+0.16%) |
Jun 06, 2022 | 22.23 | 22.23 | 22.08 | 22.10 | 5,770,467 | -0.08(-0.35%) |
Jun 03, 2022 | 22.22 | 22.23 | 22.16 | 22.18 | 4,848,402 | -0.11(-0.51%) |
Jun 02, 2022 | 22.21 | 22.30 | 22.17 | 22.30 | 7,068,546 | +0.07(+0.31%) |
Jun 01, 2022 | 22.26 | 22.29 | 22.17 | 22.23 | 24,455,142 | -0.04(-0.17%) |
May 31, 2022 | 22.30 | 22.31 | 22.19 | 22.26 | 21,673,942 | -0.10(-0.47%) |
May 27, 2022 | 22.29 | 22.39 | 22.25 | 22.37 | 7,277,180 | +0.17(+0.78%) |
May 26, 2022 | 22.05 | 22.21 | 22.02 | 22.19 | 8,106,692 | +0.21(+0.95%) |
May 25, 2022 | 21.80 | 22.01 | 21.79 | 21.99 | 5,447,413 | +0.20(+0.92%) |
May 24, 2022 | 21.68 | 21.82 | 21.66 | 21.79 | 6,281,822 | +0.07(+0.32%) |
May 23, 2022 | 21.72 | 21.75 | 21.70 | 21.72 | 5,990,747 | +0.03(+0.16%) |
May 20, 2022 | 21.75 | 21.75 | 21.61 | 21.68 | 7,101,129 | -0.02(-0.08%) |
May 19, 2022 | 21.58 | 21.74 | 21.56 | 21.70 | 8,538,681 | +0.10(+0.48%) |
May 18, 2022 | 21.65 | 21.65 | 21.58 | 21.59 | 8,695,105 | -0.13(-0.60%) |
May 17, 2022 | 21.78 | 21.78 | 21.70 | 21.72 | 7,758,056 | -0.01(-0.04%) |
May 16, 2022 | 21.79 | 21.80 | 21.73 | 21.73 | 5,677,242 | -0.03(-0.12%) |
May 13, 2022 | 21.84 | 21.84 | 21.69 | 21.76 | 6,911,518 | -0.02(-0.08%) |
May 12, 2022 | 21.77 | 21.83 | 21.68 | 21.78 | 7,494,924 | +0.00(+0.00%) |
May 11, 2022 | 21.85 | 21.97 | 21.78 | 21.78 | 8,018,874 | -0.10(-0.48%) |
May 10, 2022 | 21.93 | 21.95 | 21.81 | 21.88 | 11,185,123 | +0.06(+0.28%) |
May 09, 2022 | 21.88 | 21.93 | 21.79 | 21.82 | 7,512,838 | -0.17(-0.79%) |
May 06, 2022 | 22.01 | 22.07 | 21.93 | 21.99 | 7,638,158 | -0.08(-0.35%) |
May 05, 2022 | 22.24 | 22.26 | 22.01 | 22.07 | 9,434,595 | -0.26(-1.17%) |
May 04, 2022 | 22.20 | 22.38 | 22.07 | 22.33 | 10,968,951 | +0.16(+0.71%) |
May 03, 2022 | 22.13 | 22.23 | 22.13 | 22.18 | 7,013,367 | +0.08(+0.35%) |