Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.15 | 0 | +0.25(+1.05%) | |||
Jul 28, 2022 | 23.61 | 24.03 | 23.61 | 23.90 | 5,663 | +0.30(+1.27%) |
Jul 27, 2022 | 23.55 | 23.76 | 23.55 | 23.60 | 7,258 | +0.05(+0.21%) |
Jul 26, 2022 | 23.55 | 23.65 | 23.46 | 23.55 | 9,250 | +0.14(+0.60%) |
Jul 25, 2022 | 23.45 | 23.45 | 23.27 | 23.41 | 16,289 | -0.11(-0.47%) |
Jul 22, 2022 | 23.22 | 23.56 | 23.22 | 23.52 | 13,525 | +0.54(+2.35%) |
Jul 21, 2022 | 22.89 | 22.98 | 22.87 | 22.98 | 5,961 | +0.25(+1.10%) |
Jul 20, 2022 | 22.79 | 22.94 | 22.73 | 22.73 | 5,686 | -0.11(-0.48%) |
Jul 19, 2022 | 22.74 | 22.85 | 22.73 | 22.84 | 9,160 | +0.11(+0.48%) |
Jul 18, 2022 | 22.71 | 22.82 | 22.69 | 22.73 | 11,470 | +0.01(+0.04%) |
Jul 15, 2022 | 22.66 | 22.72 | 22.65 | 22.72 | 3,432 | +0.21(+0.93%) |
Jul 14, 2022 | 22.53 | 22.53 | 22.41 | 22.51 | 25,430 | +0.07(+0.31%) |
Jul 13, 2022 | 22.04 | 22.44 | 22.04 | 22.44 | 44,965 | +0.12(+0.54%) |
Jul 12, 2022 | 22.40 | 22.42 | 22.32 | 22.32 | 9,120 | +0.09(+0.40%) |
Jul 11, 2022 | 22.50 | 22.50 | 22.21 | 22.23 | 17,896 | -0.19(-0.85%) |
Jul 08, 2022 | 22.32 | 22.42 | 22.32 | 22.42 | 8,047 | +0.05(+0.22%) |
Jul 07, 2022 | 22.46 | 22.46 | 22.37 | 22.37 | 2,052 | -0.09(-0.40%) |
Jul 06, 2022 | 22.60 | 22.60 | 22.33 | 22.46 | 7,537 | +0.00(+0.00%) |
Jul 05, 2022 | 22.75 | 22.75 | 22.46 | 22.46 | 12,339 | -0.27(-1.19%) |
Jul 04, 2022 | 22.48 | 22.73 | 22.48 | 22.73 | 11,813 | +0.14(+0.62%) |
Jun 30, 2022 | 22.59 | 0 | +0.17(+0.76%) | |||
Jun 29, 2022 | 22.20 | 22.44 | 22.13 | 22.42 | 19,334 | +0.24(+1.08%) |
Jun 28, 2022 | 22.00 | 22.23 | 21.89 | 22.18 | 9,060 | +0.05(+0.23%) |
Jun 27, 2022 | 22.03 | 22.17 | 22.01 | 22.13 | 9,112 | +0.10(+0.45%) |
Jun 24, 2022 | 22.26 | 22.27 | 22.03 | 22.03 | 14,483 | -0.39(-1.74%) |
Jun 23, 2022 | 22.16 | 22.48 | 22.16 | 22.42 | 19,421 | +0.22(+0.99%) |
Jun 22, 2022 | 22.07 | 22.20 | 22.03 | 22.20 | 15,547 | +0.36(+1.65%) |
Jun 21, 2022 | 21.97 | 22.04 | 21.84 | 21.84 | 38,681 | -0.12(-0.55%) |
Jun 20, 2022 | 21.98 | 22.03 | 21.90 | 21.96 | 34,656 | -0.04(-0.18%) |
Jun 17, 2022 | 22.14 | 22.20 | 22.00 | 22.00 | 21,289 | -0.16(-0.72%) |
Jun 16, 2022 | 22.07 | 22.17 | 21.87 | 22.16 | 19,773 | +0.02(+0.09%) |
Jun 15, 2022 | 21.92 | 22.14 | 21.80 | 22.14 | 34,607 | +0.21(+0.96%) |
Jun 14, 2022 | 22.47 | 22.47 | 21.92 | 21.93 | 13,509 | -0.51(-2.27%) |
Jun 13, 2022 | 22.82 | 22.82 | 22.34 | 22.44 | 17,897 | -0.46(-2.01%) |
Jun 10, 2022 | 23.03 | 23.03 | 22.84 | 22.90 | 5,672 | -0.15(-0.65%) |
Jun 09, 2022 | 22.90 | 23.05 | 22.83 | 23.05 | 34,539 | +0.17(+0.74%) |
Jun 08, 2022 | 23.00 | 23.00 | 22.83 | 22.88 | 11,385 | -0.08(-0.35%) |
Jun 07, 2022 | 23.24 | 23.24 | 22.96 | 22.96 | 15,501 | -0.15(-0.65%) |
Jun 06, 2022 | 23.34 | 23.34 | 23.11 | 23.11 | 13,322 | -0.41(-1.74%) |
Jun 03, 2022 | 23.30 | 23.52 | 23.30 | 23.52 | 2,192 | +0.03(+0.13%) |
Jun 02, 2022 | 23.42 | 23.49 | 23.37 | 23.49 | 18,881 | +0.07(+0.30%) |
Jun 01, 2022 | 23.40 | 23.43 | 23.36 | 23.42 | 6,194 | -0.02(-0.09%) |
May 31, 2022 | 23.45 | 23.51 | 23.39 | 23.44 | 5,781 | -0.04(-0.17%) |
May 30, 2022 | 23.58 | 23.58 | 23.45 | 23.48 | 16,691 | -0.06(-0.25%) |
May 27, 2022 | 23.60 | 23.65 | 23.52 | 23.54 | 5,862 | -0.04(-0.17%) |
May 26, 2022 | 23.50 | 23.58 | 23.31 | 23.58 | 5,073 | +0.11(+0.47%) |
May 25, 2022 | 23.45 | 23.50 | 23.39 | 23.47 | 11,548 | +0.08(+0.34%) |
May 24, 2022 | 23.60 | 23.60 | 23.37 | 23.39 | 21,255 | -0.25(-1.06%) |
May 20, 2022 | 23.64 | 0 | +0.22(+0.94%) | |||
May 19, 2022 | 23.52 | 23.53 | 23.42 | 23.42 | 5,703 | +0.11(+0.47%) |
May 18, 2022 | 23.11 | 23.31 | 23.11 | 23.31 | 5,754 | +0.33(+1.44%) |
May 17, 2022 | 23.11 | 23.11 | 22.96 | 22.98 | 21,267 | -0.24(-1.03%) |
May 16, 2022 | 23.25 | 23.27 | 23.17 | 23.22 | 8,257 | +0.11(+0.48%) |
May 13, 2022 | 23.07 | 23.11 | 23.06 | 23.11 | 3,230 | +0.09(+0.39%) |
May 12, 2022 | 23.19 | 23.26 | 23.02 | 23.02 | 14,900 | -0.03(-0.13%) |
May 11, 2022 | 22.72 | 23.05 | 22.71 | 23.05 | 24,392 | +0.33(+1.45%) |
May 10, 2022 | 23.06 | 23.07 | 22.72 | 22.72 | 21,483 | -0.30(-1.30%) |
May 09, 2022 | 22.85 | 23.12 | 22.85 | 23.02 | 29,276 | -0.05(-0.22%) |
May 06, 2022 | 23.18 | 23.18 | 22.95 | 23.07 | 22,414 | -0.21(-0.90%) |
May 05, 2022 | 23.45 | 23.45 | 23.07 | 23.28 | 27,770 | -0.18(-0.77%) |
May 04, 2022 | 23.07 | 23.54 | 23.07 | 23.46 | 29,876 | +0.32(+1.38%) |
May 03, 2022 | 23.39 | 23.39 | 23.14 | 23.14 | 17,183 | -0.34(-1.45%) |