Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.18 | 22.18 | 22.13 | 22.17 | 5,930 | -0.01(-0.04%) |
Jul 28, 2022 | 22.13 | 22.18 | 22.13 | 22.18 | 1,948 | +0.05(+0.21%) |
Jul 27, 2022 | 22.09 | 22.13 | 22.08 | 22.13 | 5,688 | +0.05(+0.22%) |
Jul 26, 2022 | 22.10 | 22.13 | 22.09 | 22.09 | 3,240 | -0.03(-0.15%) |
Jul 25, 2022 | 22.08 | 22.17 | 22.08 | 22.12 | 39,714 | +0.08(+0.38%) |
Jul 22, 2022 | 22.07 | 22.08 | 21.96 | 22.04 | 26,086 | -0.01(-0.07%) |
Jul 21, 2022 | 22.08 | 22.09 | 22.02 | 22.05 | 93,002 | -0.01(-0.05%) |
Jul 20, 2022 | 22.19 | 22.19 | 22.05 | 22.06 | 5,441 | -0.04(-0.17%) |
Jul 19, 2022 | 22.13 | 22.13 | 22.07 | 22.10 | 9,236 | +0.04(+0.17%) |
Jul 18, 2022 | 22.06 | 22.07 | 22.06 | 22.06 | 4,130 | +0.05(+0.24%) |
Jul 15, 2022 | 22.02 | 22.02 | 21.95 | 22.01 | 8,432 | -0.06(-0.26%) |
Jul 14, 2022 | 22.02 | 22.07 | 21.98 | 22.07 | 7,700 | -0.05(-0.22%) |
Jul 13, 2022 | 22.09 | 22.13 | 22.05 | 22.12 | 17,836 | +0.02(+0.09%) |
Jul 12, 2022 | 22.13 | 22.13 | 22.05 | 22.09 | 43,957 | -0.06(-0.27%) |
Jul 11, 2022 | 22.17 | 22.17 | 22.13 | 22.15 | 9,925 | -0.01(-0.04%) |
Jul 08, 2022 | 22.22 | 22.33 | 22.14 | 22.16 | 27,527 | +0.04(+0.17%) |
Jul 07, 2022 | 22.20 | 22.25 | 22.13 | 22.13 | 19,541 | +0.00(+0.00%) |
Jul 06, 2022 | 22.15 | 22.17 | 22.13 | 22.13 | 16,524 | -0.02(-0.09%) |
Jul 05, 2022 | 22.13 | 22.19 | 22.11 | 22.14 | 20,757 | -0.01(-0.04%) |
Jul 01, 2022 | 22.20 | 22.24 | 22.15 | 22.15 | 54,188 | -0.07(-0.30%) |
Jun 30, 2022 | 22.24 | 22.25 | 22.17 | 22.22 | 13,448 | +0.05(+0.21%) |
Jun 29, 2022 | 22.15 | 22.19 | 22.13 | 22.17 | 11,946 | +0.01(+0.04%) |
Jun 28, 2022 | 22.15 | 22.20 | 22.13 | 22.16 | 10,115 | -0.08(-0.36%) |
Jun 27, 2022 | 22.19 | 22.31 | 22.16 | 22.25 | 7,117 | +0.08(+0.37%) |
Jun 24, 2022 | 22.22 | 22.27 | 22.16 | 22.16 | 16,611 | -0.04(-0.17%) |
Jun 23, 2022 | 22.25 | 22.26 | 22.15 | 22.20 | 24,262 | +0.03(+0.13%) |
Jun 22, 2022 | 22.20 | 22.25 | 22.16 | 22.17 | 31,048 | -0.02(-0.09%) |
Jun 21, 2022 | 22.13 | 22.19 | 22.11 | 22.19 | 29,780 | +0.02(+0.09%) |
Jun 17, 2022 | 22.30 | 22.31 | 22.14 | 22.17 | 17,305 | -0.07(-0.30%) |
Jun 16, 2022 | 22.13 | 22.25 | 22.03 | 22.24 | 48,507 | +0.05(+0.21%) |
Jun 15, 2022 | 22.08 | 22.23 | 21.96 | 22.19 | 46,781 | +0.25(+1.13%) |
Jun 14, 2022 | 22.01 | 22.01 | 21.90 | 21.95 | 55,051 | +0.02(+0.09%) |
Jun 13, 2022 | 21.99 | 22.02 | 21.86 | 21.93 | 218,699 | -0.23(-1.03%) |
Jun 10, 2022 | 22.13 | 22.22 | 22.13 | 22.15 | 26,875 | -0.09(-0.43%) |
Jun 09, 2022 | 22.21 | 22.25 | 22.17 | 22.25 | 11,490 | +0.00(+0.00%) |
Jun 08, 2022 | 22.28 | 22.28 | 22.21 | 22.25 | 8,792 | -0.10(-0.43%) |
Jun 07, 2022 | 22.34 | 22.37 | 22.31 | 22.35 | 18,605 | -0.07(-0.29%) |
Jun 06, 2022 | 22.34 | 22.46 | 22.32 | 22.41 | 12,223 | +0.11(+0.51%) |
Jun 03, 2022 | 22.35 | 22.37 | 22.30 | 22.30 | 16,006 | -0.04(-0.19%) |
Jun 02, 2022 | 22.27 | 22.39 | 22.26 | 22.34 | 18,519 | +0.09(+0.41%) |
Jun 01, 2022 | 22.25 | 22.32 | 22.22 | 22.25 | 19,204 | +0.05(+0.22%) |
May 31, 2022 | 22.23 | 22.27 | 22.16 | 22.20 | 44,839 | +0.00(+0.00%) |
May 27, 2022 | 22.24 | 22.25 | 22.06 | 22.20 | 63,865 | +0.08(+0.38%) |
May 26, 2022 | 22.23 | 22.23 | 22.04 | 22.12 | 20,260 | -0.24(-1.09%) |
May 25, 2022 | 22.28 | 22.43 | 22.27 | 22.36 | 42,998 | -0.07(-0.32%) |
May 24, 2022 | 22.38 | 22.59 | 22.38 | 22.43 | 56,750 | +0.06(+0.25%) |
May 23, 2022 | 22.19 | 22.41 | 22.19 | 22.38 | 83,838 | +0.27(+1.24%) |
May 20, 2022 | 22.16 | 22.16 | 22.03 | 22.10 | 17,504 | +0.17(+0.76%) |
May 19, 2022 | 21.90 | 22.00 | 21.89 | 21.94 | 30,626 | +0.10(+0.45%) |
May 18, 2022 | 21.84 | 21.88 | 21.81 | 21.84 | 204,934 | -0.05(-0.23%) |
May 17, 2022 | 21.85 | 21.93 | 21.85 | 21.89 | 16,100 | +0.15(+0.70%) |
May 16, 2022 | 21.71 | 21.75 | 21.70 | 21.74 | 32,018 | +0.02(+0.09%) |
May 13, 2022 | 21.64 | 21.73 | 21.64 | 21.72 | 25,611 | +0.10(+0.46%) |
May 12, 2022 | 21.70 | 21.74 | 21.61 | 21.62 | 83,618 | -0.25(-1.15%) |
May 11, 2022 | 21.91 | 21.93 | 21.85 | 21.87 | 37,834 | +0.02(+0.09%) |
May 10, 2022 | 21.92 | 21.92 | 21.78 | 21.85 | 67,991 | -0.04(-0.17%) |
May 09, 2022 | 21.85 | 21.92 | 21.80 | 21.89 | 122,379 | -0.12(-0.56%) |
May 06, 2022 | 22.04 | 22.10 | 21.99 | 22.01 | 69,848 | -0.07(-0.30%) |
May 05, 2022 | 22.23 | 22.23 | 22.06 | 22.08 | 127,087 | -0.22(-0.98%) |
May 04, 2022 | 22.22 | 22.34 | 22.17 | 22.30 | 105,041 | +0.09(+0.40%) |
May 03, 2022 | 22.22 | 22.23 | 22.17 | 22.21 | 105,475 | +0.06(+0.29%) |