Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.64 | 21.71 | 21.58 | 21.67 | 7,934,371 | +0.06(+0.28%) |
Jul 28, 2022 | 21.50 | 21.61 | 21.46 | 21.61 | 11,543,709 | +0.18(+0.84%) |
Jul 27, 2022 | 21.34 | 21.47 | 21.33 | 21.43 | 6,695,836 | +0.19(+0.89%) |
Jul 26, 2022 | 21.33 | 21.33 | 21.22 | 21.24 | 8,672,675 | -0.10(-0.48%) |
Jul 25, 2022 | 21.37 | 21.39 | 21.30 | 21.34 | 4,946,366 | +0.02(+0.08%) |
Jul 22, 2022 | 21.46 | 21.50 | 21.27 | 21.33 | 12,022,961 | -0.08(-0.36%) |
Jul 21, 2022 | 21.20 | 21.43 | 21.16 | 21.40 | 8,642,265 | +0.19(+0.89%) |
Jul 20, 2022 | 21.18 | 21.33 | 21.14 | 21.22 | 22,643,392 | +0.09(+0.41%) |
Jul 19, 2022 | 20.97 | 21.16 | 20.97 | 21.13 | 8,099,124 | +0.24(+1.15%) |
Jul 18, 2022 | 21.10 | 21.10 | 20.86 | 20.89 | 11,294,087 | -0.16(-0.78%) |
Jul 15, 2022 | 20.94 | 21.06 | 20.91 | 21.05 | 3,666,120 | +0.19(+0.91%) |
Jul 14, 2022 | 20.74 | 20.88 | 20.66 | 20.86 | 4,264,768 | -0.04(-0.21%) |
Jul 13, 2022 | 20.76 | 20.96 | 20.76 | 20.91 | 8,637,452 | -0.02(-0.08%) |
Jul 12, 2022 | 20.89 | 20.94 | 20.87 | 20.92 | 6,229,926 | +0.03(+0.16%) |
Jul 11, 2022 | 20.97 | 20.99 | 20.88 | 20.89 | 6,702,939 | -0.07(-0.33%) |
Jul 08, 2022 | 20.89 | 20.97 | 20.85 | 20.96 | 4,837,783 | +0.01(+0.04%) |
Jul 07, 2022 | 20.79 | 20.96 | 20.77 | 20.95 | 5,756,729 | +0.27(+1.29%) |
Jul 06, 2022 | 20.72 | 20.76 | 20.66 | 20.68 | 6,171,346 | -0.09(-0.41%) |
Jul 05, 2022 | 20.73 | 20.78 | 20.60 | 20.77 | 6,539,847 | -0.01(-0.04%) |
Jul 01, 2022 | 20.71 | 20.86 | 20.68 | 20.78 | 9,562,185 | +0.12(+0.59%) |
Jun 30, 2022 | 20.62 | 20.70 | 20.57 | 20.66 | 7,202,232 | -0.05(-0.25%) |
Jun 29, 2022 | 20.74 | 20.76 | 20.66 | 20.71 | 9,604,465 | -0.03(-0.17%) |
Jun 28, 2022 | 20.93 | 20.95 | 20.73 | 20.74 | 5,583,261 | -0.19(-0.90%) |
Jun 27, 2022 | 21.05 | 21.05 | 20.92 | 20.93 | 8,466,263 | -0.07(-0.33%) |
Jun 24, 2022 | 20.95 | 21.07 | 20.92 | 21.00 | 4,891,228 | +0.09(+0.41%) |
Jun 23, 2022 | 20.85 | 20.92 | 20.83 | 20.91 | 8,838,703 | +0.10(+0.49%) |
Jun 22, 2022 | 20.83 | 20.89 | 20.80 | 20.81 | 5,732,544 | -0.02(-0.08%) |
Jun 21, 2022 | 20.96 | 20.99 | 20.82 | 20.83 | 11,017,766 | -0.03(-0.12%) |
Jun 17, 2022 | 20.85 | 20.94 | 20.77 | 20.85 | 14,292,800 | +0.09(+0.45%) |
Jun 16, 2022 | 20.82 | 20.88 | 20.66 | 20.76 | 15,697,037 | -0.28(-1.34%) |
Jun 15, 2022 | 20.83 | 21.13 | 20.79 | 21.04 | 15,508,614 | +0.33(+1.61%) |
Jun 14, 2022 | 20.71 | 20.83 | 20.58 | 20.71 | 16,891,602 | +0.18(+0.88%) |
Jun 13, 2022 | 20.84 | 20.86 | 20.47 | 20.53 | 44,360,100 | -0.60(-2.84%) |
Jun 10, 2022 | 21.37 | 21.37 | 21.07 | 21.13 | 14,945,625 | -0.32(-1.48%) |
Jun 09, 2022 | 21.55 | 21.60 | 21.44 | 21.44 | 14,029,633 | -0.15(-0.67%) |
Jun 08, 2022 | 21.70 | 21.70 | 21.57 | 21.59 | 5,722,480 | -0.14(-0.63%) |
Jun 07, 2022 | 21.64 | 21.73 | 21.62 | 21.73 | 7,498,841 | +0.03(+0.16%) |
Jun 06, 2022 | 21.82 | 21.82 | 21.67 | 21.69 | 5,880,215 | -0.08(-0.35%) |
Jun 03, 2022 | 21.80 | 21.81 | 21.74 | 21.77 | 4,940,614 | -0.11(-0.51%) |
Jun 02, 2022 | 21.79 | 21.88 | 21.76 | 21.88 | 7,202,982 | +0.07(+0.31%) |
Jun 01, 2022 | 21.85 | 21.87 | 21.76 | 21.81 | 24,920,252 | -0.04(-0.17%) |
May 31, 2022 | 21.88 | 21.89 | 21.78 | 21.85 | 22,086,148 | -0.10(-0.47%) |
May 27, 2022 | 21.87 | 21.97 | 21.83 | 21.95 | 7,415,581 | +0.17(+0.78%) |
May 26, 2022 | 21.64 | 21.80 | 21.61 | 21.78 | 8,260,869 | +0.20(+0.95%) |
May 25, 2022 | 21.40 | 21.60 | 21.38 | 21.57 | 5,551,015 | +0.20(+0.92%) |
May 24, 2022 | 21.28 | 21.41 | 21.26 | 21.38 | 6,401,292 | +0.07(+0.32%) |
May 23, 2022 | 21.32 | 21.34 | 21.29 | 21.31 | 6,104,682 | +0.03(+0.16%) |
May 20, 2022 | 21.34 | 21.34 | 21.21 | 21.28 | 7,236,182 | -0.02(-0.08%) |
May 19, 2022 | 21.17 | 21.34 | 21.16 | 21.29 | 8,701,074 | +0.10(+0.48%) |
May 18, 2022 | 21.24 | 21.24 | 21.17 | 21.19 | 8,860,473 | -0.13(-0.60%) |
May 17, 2022 | 21.37 | 21.37 | 21.29 | 21.32 | 7,905,603 | -0.01(-0.04%) |
May 16, 2022 | 21.39 | 21.40 | 21.33 | 21.33 | 5,785,214 | -0.03(-0.12%) |
May 13, 2022 | 21.43 | 21.43 | 21.29 | 21.35 | 7,042,965 | -0.02(-0.08%) |
May 12, 2022 | 21.36 | 21.42 | 21.28 | 21.37 | 7,637,466 | +0.00(+0.00%) |
May 11, 2022 | 21.45 | 21.56 | 21.37 | 21.37 | 8,171,380 | -0.10(-0.48%) |
May 10, 2022 | 21.52 | 21.54 | 21.40 | 21.47 | 11,397,847 | +0.06(+0.28%) |
May 09, 2022 | 21.47 | 21.52 | 21.39 | 21.41 | 7,655,720 | -0.17(-0.79%) |
May 06, 2022 | 21.60 | 21.66 | 21.52 | 21.58 | 7,783,424 | -0.08(-0.35%) |
May 05, 2022 | 21.82 | 21.85 | 21.60 | 21.66 | 9,614,027 | -0.26(-1.17%) |
May 04, 2022 | 21.79 | 21.96 | 21.66 | 21.92 | 11,177,564 | +0.15(+0.71%) |
May 03, 2022 | 21.72 | 21.81 | 21.72 | 21.76 | 7,146,750 | +0.08(+0.35%) |