Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.19 | 23.22 | 23.02 | 23.10 | 462,471 | -0.06(-0.26%) |
Jul 28, 2022 | 23.03 | 23.18 | 23.00 | 23.16 | 343,705 | +0.13(+0.56%) |
Jul 27, 2022 | 22.95 | 23.09 | 22.94 | 23.03 | 273,173 | +0.04(+0.17%) |
Jul 26, 2022 | 22.95 | 23.02 | 22.94 | 22.99 | 326,725 | +0.01(+0.04%) |
Jul 25, 2022 | 23.00 | 23.00 | 22.87 | 22.98 | 250,149 | +0.00(+0.00%) |
Jul 22, 2022 | 23.01 | 23.04 | 22.90 | 22.98 | 356,984 | +0.16(+0.70%) |
Jul 21, 2022 | 22.90 | 22.93 | 22.80 | 22.82 | 237,740 | +0.01(+0.04%) |
Jul 20, 2022 | 22.73 | 22.89 | 22.73 | 22.81 | 71,513 | +0.07(+0.31%) |
Jul 19, 2022 | 22.83 | 22.88 | 22.73 | 22.74 | 283,486 | +0.00(+0.00%) |
Jul 18, 2022 | 22.74 | 22.90 | 22.64 | 22.74 | 426,122 | +0.01(+0.04%) |
Jul 15, 2022 | 22.71 | 22.83 | 22.71 | 22.73 | 373,636 | -0.01(-0.04%) |
Jul 14, 2022 | 22.63 | 22.75 | 22.59 | 22.74 | 87,446 | +0.02(+0.09%) |
Jul 13, 2022 | 22.63 | 22.73 | 22.52 | 22.72 | 118,648 | +0.00(+0.00%) |
Jul 12, 2022 | 22.70 | 22.73 | 22.59 | 22.72 | 185,728 | +0.06(+0.26%) |
Jul 11, 2022 | 22.65 | 22.72 | 22.56 | 22.66 | 246,298 | +0.01(+0.04%) |
Jul 08, 2022 | 22.51 | 22.65 | 22.41 | 22.65 | 229,819 | +0.14(+0.62%) |
Jul 07, 2022 | 22.53 | 22.61 | 22.34 | 22.51 | 161,053 | -0.04(-0.18%) |
Jul 06, 2022 | 22.55 | 22.61 | 22.45 | 22.55 | 329,845 | +0.09(+0.40%) |
Jul 05, 2022 | 22.47 | 22.55 | 22.37 | 22.46 | 127,939 | -0.02(-0.09%) |
Jul 01, 2022 | 22.36 | 22.50 | 22.34 | 22.48 | 119,902 | +0.02(+0.09%) |
Jun 30, 2022 | 22.47 | 22.48 | 22.37 | 22.46 | 190,786 | +0.07(+0.31%) |
Jun 29, 2022 | 22.32 | 22.43 | 22.17 | 22.39 | 206,919 | +0.05(+0.22%) |
Jun 28, 2022 | 22.23 | 22.41 | 22.17 | 22.34 | 318,112 | +0.15(+0.68%) |
Jun 27, 2022 | 22.38 | 22.38 | 22.15 | 22.19 | 257,699 | -0.06(-0.27%) |
Jun 24, 2022 | 22.32 | 22.38 | 22.24 | 22.25 | 99,525 | -0.02(-0.09%) |
Jun 23, 2022 | 22.41 | 22.41 | 22.22 | 22.27 | 337,529 | -0.05(-0.22%) |
Jun 22, 2022 | 22.37 | 22.37 | 22.25 | 22.32 | 117,724 | +0.12(+0.54%) |
Jun 21, 2022 | 22.28 | 22.31 | 22.15 | 22.20 | 114,773 | -0.05(-0.22%) |
Jun 17, 2022 | 22.27 | 22.31 | 22.09 | 22.25 | 111,528 | +0.05(+0.23%) |
Jun 16, 2022 | 22.32 | 22.32 | 22.05 | 22.20 | 167,197 | -0.13(-0.58%) |
Jun 15, 2022 | 22.11 | 22.36 | 22.05 | 22.33 | 209,697 | +0.23(+1.04%) |
Jun 14, 2022 | 22.20 | 22.36 | 22.04 | 22.10 | 163,628 | +0.11(+0.50%) |
Jun 13, 2022 | 22.39 | 22.39 | 21.91 | 21.99 | 439,335 | -0.40(-1.79%) |
Jun 10, 2022 | 22.87 | 22.87 | 22.37 | 22.39 | 434,104 | -0.43(-1.88%) |
Jun 09, 2022 | 22.88 | 22.93 | 22.80 | 22.82 | 275,741 | -0.06(-0.26%) |
Jun 08, 2022 | 22.94 | 23.00 | 22.88 | 22.88 | 126,061 | -0.07(-0.33%) |
Jun 07, 2022 | 22.94 | 23.04 | 22.89 | 22.95 | 109,279 | +0.04(+0.20%) |
Jun 06, 2022 | 22.96 | 23.06 | 22.90 | 22.91 | 182,270 | -0.08(-0.35%) |
Jun 03, 2022 | 22.94 | 23.08 | 22.94 | 22.99 | 128,481 | -0.05(-0.22%) |
Jun 02, 2022 | 22.96 | 23.05 | 22.95 | 23.04 | 115,723 | -0.07(-0.30%) |
Jun 01, 2022 | 22.87 | 23.11 | 22.87 | 23.11 | 506,632 | +0.05(+0.22%) |
May 31, 2022 | 23.00 | 23.11 | 22.96 | 23.06 | 321,937 | +0.06(+0.26%) |
May 27, 2022 | 23.06 | 23.06 | 22.91 | 23.00 | 155,395 | +0.07(+0.31%) |
May 26, 2022 | 22.70 | 22.99 | 22.58 | 22.93 | 535,833 | +0.27(+1.19%) |
May 25, 2022 | 22.55 | 22.71 | 22.46 | 22.66 | 258,305 | +0.20(+0.89%) |
May 24, 2022 | 22.30 | 22.53 | 22.30 | 22.46 | 313,839 | +0.26(+1.17%) |
May 23, 2022 | 22.31 | 22.31 | 22.19 | 22.20 | 109,279 | -0.03(-0.13%) |
May 20, 2022 | 22.27 | 22.32 | 22.20 | 22.23 | 87,799 | -0.03(-0.13%) |
May 19, 2022 | 22.20 | 22.26 | 22.13 | 22.26 | 124,244 | +0.12(+0.54%) |
May 18, 2022 | 22.24 | 22.30 | 22.12 | 22.14 | 375,194 | -0.03(-0.14%) |
May 17, 2022 | 22.33 | 22.33 | 22.14 | 22.17 | 78,289 | -0.19(-0.85%) |
May 16, 2022 | 22.25 | 22.36 | 22.23 | 22.36 | 111,681 | +0.11(+0.49%) |
May 13, 2022 | 22.34 | 22.36 | 22.13 | 22.25 | 850,243 | -0.01(-0.04%) |
May 12, 2022 | 22.31 | 22.37 | 22.26 | 22.26 | 224,319 | -0.05(-0.22%) |
May 11, 2022 | 22.46 | 22.48 | 22.28 | 22.31 | 191,978 | -0.05(-0.22%) |
May 10, 2022 | 22.48 | 22.53 | 22.36 | 22.36 | 148,276 | -0.04(-0.18%) |
May 09, 2022 | 22.52 | 22.55 | 22.40 | 22.40 | 170,864 | -0.16(-0.71%) |
May 06, 2022 | 22.60 | 22.61 | 22.47 | 22.56 | 232,879 | -0.03(-0.13%) |
May 05, 2022 | 22.64 | 22.66 | 22.51 | 22.59 | 862,074 | -0.06(-0.26%) |
May 04, 2022 | 22.62 | 22.70 | 22.51 | 22.65 | 130,343 | +0.08(+0.35%) |
May 03, 2022 | 22.64 | 22.70 | 22.53 | 22.57 | 161,808 | +0.06(+0.27%) |