Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.03 | 22.06 | 22.03 | 22.04 | 2,682 | +0.01(+0.04%) |
Jul 28, 2022 | 22.03 | 22.03 | 22.03 | 22.03 | 10 | +0.09(+0.43%) |
Jul 27, 2022 | 21.91 | 21.95 | 21.90 | 21.94 | 1,396 | +0.06(+0.26%) |
Jul 26, 2022 | 21.90 | 21.90 | 21.88 | 21.88 | 885 | -0.01(-0.04%) |
Jul 25, 2022 | 21.91 | 21.91 | 21.87 | 21.89 | 6,792 | -0.03(-0.12%) |
Jul 22, 2022 | 21.91 | 21.92 | 21.91 | 21.92 | 368 | +0.08(+0.39%) |
Jul 21, 2022 | 21.78 | 21.83 | 21.77 | 21.83 | 3,501 | +0.11(+0.50%) |
Jul 20, 2022 | 21.74 | 21.74 | 21.72 | 21.72 | 3,551 | -0.01(-0.06%) |
Jul 19, 2022 | 21.75 | 21.75 | 21.73 | 21.74 | 43,334 | -0.02(-0.09%) |
Jul 18, 2022 | 21.76 | 21.77 | 21.74 | 21.76 | 41,657 | -0.01(-0.06%) |
Jul 15, 2022 | 21.77 | 21.77 | 21.77 | 21.77 | 0 | +0.04(+0.17%) |
Jul 14, 2022 | 21.69 | 21.73 | 21.68 | 21.73 | 1,564 | -0.03(-0.15%) |
Jul 13, 2022 | 21.78 | 21.77 | 21.76 | 21.77 | 1,176 | -0.01(-0.04%) |
Jul 12, 2022 | 21.78 | 21.78 | 21.78 | 21.78 | 1,563 | +0.01(+0.03%) |
Jul 11, 2022 | 21.78 | 21.80 | 21.77 | 21.77 | 5,236 | +0.01(+0.05%) |
Jul 08, 2022 | 21.76 | 21.76 | 21.75 | 21.76 | 6,407 | -0.04(-0.17%) |
Jul 07, 2022 | 21.79 | 21.79 | 21.79 | 21.79 | 73 | -0.01(-0.04%) |
Jul 06, 2022 | 21.85 | 21.85 | 21.80 | 21.80 | 1,688 | -0.08(-0.36%) |
Jul 05, 2022 | 21.88 | 21.88 | 21.88 | 21.88 | 274 | +0.03(+0.13%) |
Jul 01, 2022 | 21.85 | 21.89 | 21.85 | 21.86 | 3,154 | +0.10(+0.44%) |
Jun 30, 2022 | 21.77 | 21.79 | 21.76 | 21.76 | 8,148 | +0.06(+0.28%) |
Jun 29, 2022 | 21.67 | 21.70 | 21.65 | 21.70 | 2,953 | +0.07(+0.31%) |
Jun 28, 2022 | 21.64 | 21.64 | 21.63 | 21.63 | 1,532 | -0.02(-0.11%) |
Jun 27, 2022 | 21.65 | 21.66 | 21.65 | 21.66 | 127 | -0.03(-0.16%) |
Jun 24, 2022 | 21.72 | 21.72 | 21.67 | 21.69 | 9,597 | +0.01(+0.03%) |
Jun 23, 2022 | 21.72 | 21.72 | 21.68 | 21.68 | 1,321 | +0.05(+0.24%) |
Jun 22, 2022 | 21.66 | 21.66 | 21.63 | 21.63 | 2,905 | +0.06(+0.26%) |
Jun 21, 2022 | 21.58 | 21.61 | 21.57 | 21.58 | 5,874 | -0.01(-0.04%) |
Jun 17, 2022 | 21.59 | 21.59 | 21.58 | 21.59 | 661 | +0.01(+0.06%) |
Jun 16, 2022 | 21.49 | 21.57 | 21.49 | 21.57 | 2,133 | -0.00(-0.01%) |
Jun 15, 2022 | 21.51 | 21.57 | 21.50 | 21.57 | 10,129 | +0.14(+0.66%) |
Jun 14, 2022 | 21.48 | 21.48 | 21.43 | 21.43 | 460 | -0.08(-0.39%) |
Jun 13, 2022 | 21.61 | 21.61 | 21.52 | 21.52 | 3,883 | -0.18(-0.84%) |
Jun 10, 2022 | 21.70 | 21.71 | 21.70 | 21.70 | 1,136 | -0.12(-0.53%) |
Jun 09, 2022 | 21.82 | 21.84 | 21.81 | 21.81 | 685 | -0.04(-0.17%) |
Jun 08, 2022 | 21.86 | 21.86 | 21.85 | 21.85 | 246 | -0.03(-0.13%) |
Jun 07, 2022 | 21.87 | 21.88 | 21.87 | 21.88 | 527 | +0.02(+0.08%) |
Jun 06, 2022 | 21.88 | 21.88 | 21.86 | 21.86 | 2,801 | -0.04(-0.19%) |
Jun 03, 2022 | 21.89 | 21.90 | 21.89 | 21.90 | 460 | -0.00(-0.00%) |
Jun 02, 2022 | 21.90 | 21.91 | 21.90 | 21.90 | 4,879 | +0.00(+0.00%) |
Jun 01, 2022 | 21.97 | 21.97 | 21.90 | 21.90 | 1,327 | -0.11(-0.48%) |
May 31, 2022 | 21.99 | 22.22 | 21.98 | 22.01 | 71,649 | -0.01(-0.06%) |
May 27, 2022 | 22.03 | 22.04 | 21.99 | 22.02 | 19,660 | +0.01(+0.05%) |
May 26, 2022 | 22.03 | 22.03 | 22.00 | 22.01 | 724 | +0.02(+0.08%) |
May 25, 2022 | 21.99 | 22.00 | 21.99 | 22.00 | 1,338 | +0.07(+0.30%) |
May 24, 2022 | 21.92 | 21.93 | 21.92 | 21.93 | 1,447 | +0.05(+0.21%) |
May 23, 2022 | 21.88 | 21.88 | 21.88 | 21.88 | 1,604 | -0.02(-0.08%) |
May 20, 2022 | 21.91 | 21.91 | 21.89 | 21.90 | 33,827 | +0.01(+0.06%) |
May 19, 2022 | 21.88 | 21.89 | 21.88 | 21.89 | 1,818 | +0.04(+0.19%) |
May 18, 2022 | 21.84 | 21.85 | 21.84 | 21.85 | 307 | +0.00(+0.02%) |
May 17, 2022 | 21.86 | 21.86 | 21.84 | 21.84 | 2,200 | -0.07(-0.32%) |
May 16, 2022 | 21.92 | 21.93 | 21.90 | 21.91 | 2,093 | +0.03(+0.13%) |
May 13, 2022 | 21.88 | 21.88 | 21.86 | 21.88 | 738 | -0.04(-0.17%) |
May 12, 2022 | 21.89 | 21.92 | 21.89 | 21.92 | 3,559 | +0.05(+0.21%) |
May 11, 2022 | 21.84 | 21.89 | 21.84 | 21.87 | 1,951 | -0.00(-0.02%) |
May 10, 2022 | 21.92 | 21.93 | 21.86 | 21.88 | 13,274 | +0.00(+0.02%) |
May 09, 2022 | 21.84 | 21.87 | 21.84 | 21.87 | 2,713 | +0.07(+0.34%) |
May 06, 2022 | 21.82 | 21.82 | 21.80 | 21.80 | 935 | -0.02(-0.11%) |
May 05, 2022 | 21.84 | 21.84 | 21.80 | 21.82 | 872 | -0.07(-0.32%) |
May 04, 2022 | 21.77 | 21.89 | 21.77 | 21.89 | 2,165 | +0.09(+0.40%) |
May 03, 2022 | 21.81 | 21.81 | 21.81 | 21.81 | 3 | -0.00(-0.01%) |