Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.68 | 0 | -0.04(-0.18%) | |||
Jul 28, 2022 | 22.69 | 22.72 | 22.68 | 22.72 | 13,212 | +0.12(+0.53%) |
Jul 27, 2022 | 22.56 | 22.63 | 22.56 | 22.60 | 28,041 | +0.01(+0.04%) |
Jul 26, 2022 | 22.60 | 22.60 | 22.56 | 22.59 | 31,298 | +0.01(+0.04%) |
Jul 25, 2022 | 22.60 | 22.60 | 22.56 | 22.58 | 31,363 | +0.00(+0.00%) |
Jul 22, 2022 | 22.53 | 22.60 | 22.53 | 22.58 | 10,046 | +0.05(+0.22%) |
Jul 21, 2022 | 22.45 | 22.53 | 22.45 | 22.53 | 16,560 | +0.09(+0.40%) |
Jul 20, 2022 | 22.48 | 22.48 | 22.43 | 22.44 | 27,732 | +0.00(+0.00%) |
Jul 19, 2022 | 22.47 | 22.47 | 22.43 | 22.44 | 20,348 | -0.02(-0.09%) |
Jul 18, 2022 | 22.45 | 22.46 | 22.44 | 22.46 | 41,033 | +0.00(+0.00%) |
Jul 15, 2022 | 22.43 | 22.46 | 22.42 | 22.46 | 13,549 | +0.05(+0.22%) |
Jul 14, 2022 | 22.36 | 22.43 | 22.36 | 22.41 | 20,496 | +0.00(+0.00%) |
Jul 13, 2022 | 22.39 | 22.41 | 22.36 | 22.41 | 21,265 | -0.04(-0.18%) |
Jul 12, 2022 | 22.44 | 22.47 | 22.44 | 22.45 | 9,900 | +0.05(+0.22%) |
Jul 11, 2022 | 22.40 | 22.42 | 22.39 | 22.40 | 32,991 | +0.02(+0.09%) |
Jul 08, 2022 | 22.41 | 22.41 | 22.38 | 22.38 | 11,497 | -0.05(-0.22%) |
Jul 07, 2022 | 22.49 | 22.49 | 22.43 | 22.43 | 25,154 | -0.03(-0.13%) |
Jul 06, 2022 | 22.55 | 22.55 | 22.46 | 22.46 | 29,054 | -0.06(-0.27%) |
Jul 05, 2022 | 22.50 | 22.55 | 22.50 | 22.52 | 50,952 | +0.05(+0.22%) |
Jul 04, 2022 | 22.45 | 22.48 | 22.45 | 22.47 | 36,621 | -0.01(-0.04%) |
Jun 30, 2022 | 22.48 | 0 | +0.02(+0.09%) | |||
Jun 29, 2022 | 22.43 | 22.47 | 22.42 | 22.46 | 38,303 | +0.03(+0.13%) |
Jun 28, 2022 | 22.40 | 22.44 | 22.40 | 22.43 | 33,584 | +0.01(+0.04%) |
Jun 27, 2022 | 22.42 | 22.46 | 22.41 | 22.42 | 100,995 | -0.03(-0.13%) |
Jun 24, 2022 | 22.43 | 22.49 | 22.43 | 22.45 | 14,645 | -0.01(-0.04%) |
Jun 23, 2022 | 22.46 | 22.49 | 22.46 | 22.46 | 41,882 | +0.08(+0.36%) |
Jun 22, 2022 | 22.35 | 22.38 | 22.34 | 22.38 | 34,212 | +0.07(+0.31%) |
Jun 21, 2022 | 22.33 | 22.35 | 22.31 | 22.31 | 23,377 | -0.03(-0.13%) |
Jun 20, 2022 | 22.34 | 22.35 | 22.33 | 22.34 | 38,498 | -0.02(-0.09%) |
Jun 17, 2022 | 22.34 | 22.37 | 22.32 | 22.36 | 33,912 | +0.03(+0.13%) |
Jun 16, 2022 | 22.30 | 22.33 | 22.25 | 22.33 | 50,898 | +0.01(+0.04%) |
Jun 15, 2022 | 22.27 | 22.32 | 22.23 | 22.32 | 61,700 | +0.11(+0.50%) |
Jun 14, 2022 | 22.27 | 22.28 | 22.19 | 22.21 | 38,720 | -0.04(-0.18%) |
Jun 13, 2022 | 22.32 | 22.32 | 22.24 | 22.25 | 39,429 | -0.13(-0.58%) |
Jun 10, 2022 | 22.45 | 22.45 | 22.36 | 22.38 | 23,651 | -0.07(-0.31%) |
Jun 09, 2022 | 22.44 | 22.47 | 22.43 | 22.45 | 54,462 | +0.01(+0.04%) |
Jun 08, 2022 | 22.45 | 22.46 | 22.44 | 22.44 | 24,532 | -0.05(-0.22%) |
Jun 07, 2022 | 22.49 | 22.50 | 22.47 | 22.49 | 14,474 | +0.00(+0.00%) |
Jun 06, 2022 | 22.54 | 22.54 | 22.49 | 22.49 | 25,886 | -0.06(-0.27%) |
Jun 03, 2022 | 22.55 | 22.56 | 22.54 | 22.55 | 11,293 | -0.03(-0.13%) |
Jun 02, 2022 | 22.62 | 22.62 | 22.57 | 22.58 | 43,573 | -0.01(-0.04%) |
Jun 01, 2022 | 22.65 | 22.65 | 22.58 | 22.59 | 39,489 | -0.08(-0.35%) |
May 31, 2022 | 22.67 | 22.69 | 22.66 | 22.67 | 17,605 | -0.08(-0.35%) |
May 30, 2022 | 22.76 | 22.76 | 22.73 | 22.75 | 27,921 | -0.02(-0.09%) |
May 27, 2022 | 22.76 | 22.78 | 22.76 | 22.77 | 22,915 | +0.00(+0.00%) |
May 26, 2022 | 22.78 | 22.78 | 22.76 | 22.77 | 48,241 | +0.02(+0.09%) |
May 25, 2022 | 22.76 | 22.76 | 22.73 | 22.75 | 29,140 | +0.02(+0.09%) |
May 24, 2022 | 22.64 | 22.76 | 22.64 | 22.73 | 53,736 | +0.05(+0.22%) |
May 20, 2022 | 22.68 | 0 | +0.01(+0.04%) | |||
May 19, 2022 | 22.66 | 22.68 | 22.65 | 22.67 | 26,951 | +0.05(+0.22%) |
May 18, 2022 | 22.60 | 22.64 | 22.60 | 22.62 | 26,233 | +0.01(+0.04%) |
May 17, 2022 | 22.67 | 22.67 | 22.61 | 22.61 | 24,308 | -0.08(-0.35%) |
May 16, 2022 | 22.68 | 22.71 | 22.68 | 22.69 | 25,676 | +0.02(+0.09%) |
May 13, 2022 | 22.67 | 22.68 | 22.65 | 22.67 | 25,133 | +0.00(+0.00%) |
May 12, 2022 | 22.65 | 22.69 | 22.65 | 22.67 | 38,167 | +0.04(+0.18%) |
May 11, 2022 | 22.60 | 22.64 | 22.60 | 22.63 | 38,633 | -0.03(-0.13%) |
May 10, 2022 | 22.68 | 22.69 | 22.65 | 22.66 | 36,192 | +0.01(+0.04%) |
May 09, 2022 | 22.60 | 22.66 | 22.60 | 22.65 | 15,312 | +0.07(+0.31%) |
May 06, 2022 | 22.60 | 22.62 | 22.58 | 22.58 | 18,919 | -0.03(-0.13%) |
May 05, 2022 | 22.66 | 22.66 | 22.59 | 22.61 | 103,818 | -0.04(-0.18%) |
May 04, 2022 | 22.58 | 22.65 | 22.56 | 22.65 | 57,097 | +0.05(+0.22%) |
May 03, 2022 | 22.65 | 22.65 | 22.60 | 22.60 | 48,214 | -0.03(-0.13%) |