Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.77 | 20.87 | 20.70 | 20.86 | 583,735 | -0.28(-1.32%) |
Jul 28, 2022 | 21.17 | 21.19 | 21.03 | 21.13 | 289,861 | -0.15(-0.70%) |
Jul 27, 2022 | 21.16 | 21.32 | 21.10 | 21.28 | 272,943 | +0.12(+0.56%) |
Jul 26, 2022 | 21.29 | 21.34 | 21.16 | 21.16 | 139,871 | -0.05(-0.25%) |
Jul 25, 2022 | 21.26 | 21.28 | 21.18 | 21.22 | 229,289 | +0.08(+0.39%) |
Jul 22, 2022 | 21.22 | 21.31 | 21.10 | 21.13 | 500,450 | -0.03(-0.14%) |
Jul 21, 2022 | 21.09 | 21.20 | 21.09 | 21.16 | 1,400,771 | -0.18(-0.83%) |
Jul 20, 2022 | 21.48 | 21.48 | 21.32 | 21.34 | 765,587 | -0.23(-1.07%) |
Jul 19, 2022 | 21.63 | 21.63 | 21.56 | 21.57 | 568,146 | -0.05(-0.22%) |
Jul 18, 2022 | 21.79 | 21.82 | 21.59 | 21.62 | 438,754 | +0.23(+1.05%) |
Jul 15, 2022 | 21.38 | 21.40 | 21.21 | 21.40 | 570,564 | -0.34(-1.56%) |
Jul 14, 2022 | 21.70 | 21.76 | 21.53 | 21.73 | 1,739,452 | -0.09(-0.44%) |
Jul 13, 2022 | 21.66 | 21.89 | 21.63 | 21.83 | 692,987 | +0.17(+0.77%) |
Jul 12, 2022 | 21.67 | 21.79 | 21.63 | 21.66 | 1,389,138 | -0.29(-1.30%) |
Jul 11, 2022 | 22.05 | 22.05 | 21.82 | 21.95 | 2,297,374 | -0.66(-2.92%) |
Jul 08, 2022 | 22.51 | 22.63 | 22.41 | 22.61 | 281,057 | -0.07(-0.29%) |
Jul 07, 2022 | 22.53 | 22.75 | 22.53 | 22.67 | 698,436 | +0.33(+1.49%) |
Jul 06, 2022 | 22.42 | 22.42 | 22.26 | 22.34 | 774,970 | -0.40(-1.78%) |
Jul 05, 2022 | 22.55 | 22.74 | 22.42 | 22.74 | 1,961,733 | -0.17(-0.73%) |
Jul 01, 2022 | 22.77 | 22.94 | 22.72 | 22.91 | 620,511 | -0.14(-0.59%) |
Jun 30, 2022 | 22.96 | 23.06 | 22.83 | 23.05 | 2,554,764 | +0.56(+2.51%) |
Jun 29, 2022 | 22.55 | 22.55 | 22.44 | 22.48 | 813,129 | -0.11(-0.50%) |
Jun 28, 2022 | 22.80 | 22.81 | 22.58 | 22.60 | 365,748 | +0.01(+0.03%) |
Jun 27, 2022 | 22.68 | 22.70 | 22.56 | 22.59 | 674,124 | +0.05(+0.24%) |
Jun 24, 2022 | 22.41 | 22.54 | 22.40 | 22.54 | 707,430 | +0.45(+2.02%) |
Jun 23, 2022 | 22.01 | 22.16 | 22.01 | 22.09 | 560,772 | +0.40(+1.86%) |
Jun 22, 2022 | 21.71 | 21.80 | 21.62 | 21.69 | 1,185,419 | -0.33(-1.48%) |
Jun 21, 2022 | 21.97 | 22.09 | 21.92 | 22.01 | 571,460 | +0.23(+1.04%) |
Jun 17, 2022 | 21.75 | 21.81 | 21.61 | 21.79 | 569,677 | +0.49(+2.29%) |
Jun 16, 2022 | 21.27 | 21.37 | 21.09 | 21.30 | 1,307,495 | -0.42(-1.94%) |
Jun 15, 2022 | 21.38 | 21.80 | 21.38 | 21.72 | 229,466 | +0.81(+3.89%) |
Jun 14, 2022 | 20.81 | 21.00 | 20.81 | 20.91 | 585,685 | +0.39(+1.88%) |
Jun 13, 2022 | 20.68 | 20.73 | 20.46 | 20.52 | 1,341,326 | -0.56(-2.65%) |
Jun 10, 2022 | 21.07 | 21.20 | 21.03 | 21.08 | 438,530 | +0.27(+1.28%) |
Jun 09, 2022 | 21.03 | 21.03 | 20.81 | 20.81 | 340,385 | -0.45(-2.10%) |
Jun 08, 2022 | 21.34 | 21.37 | 21.22 | 21.26 | 229,345 | -0.07(-0.31%) |
Jun 07, 2022 | 21.11 | 21.34 | 21.09 | 21.32 | 74,265 | +0.29(+1.35%) |
Jun 06, 2022 | 21.12 | 21.21 | 21.03 | 21.04 | 156,880 | +0.39(+1.87%) |
Jun 03, 2022 | 20.86 | 20.86 | 20.64 | 20.65 | 154,520 | -0.15(-0.74%) |
Jun 02, 2022 | 20.48 | 20.86 | 20.48 | 20.81 | 640,158 | +0.46(+2.25%) |
Jun 01, 2022 | 20.59 | 20.61 | 20.29 | 20.35 | 253,264 | -0.12(-0.61%) |
May 31, 2022 | 20.48 | 20.52 | 20.42 | 20.48 | 334,971 | +0.56(+2.80%) |
May 27, 2022 | 19.88 | 19.98 | 19.85 | 19.92 | 236,665 | +0.18(+0.90%) |
May 26, 2022 | 19.61 | 19.78 | 19.61 | 19.74 | 218,318 | +0.02(+0.12%) |
May 25, 2022 | 19.69 | 19.76 | 19.61 | 19.72 | 74,634 | -0.07(-0.36%) |
May 24, 2022 | 19.87 | 19.87 | 19.69 | 19.79 | 94,218 | -0.52(-2.54%) |
May 23, 2022 | 20.21 | 20.34 | 20.21 | 20.30 | 330,914 | -0.09(-0.44%) |
May 20, 2022 | 20.40 | 20.45 | 20.23 | 20.39 | 181,398 | +0.45(+2.23%) |
May 19, 2022 | 19.70 | 20.00 | 19.70 | 19.95 | 158,616 | +0.53(+2.72%) |
May 18, 2022 | 19.68 | 19.72 | 19.40 | 19.42 | 100,606 | -0.51(-2.56%) |
May 17, 2022 | 19.90 | 19.97 | 19.80 | 19.93 | 122,329 | +0.46(+2.38%) |
May 16, 2022 | 19.43 | 19.50 | 19.39 | 19.47 | 328,510 | -0.19(-0.97%) |
May 13, 2022 | 19.41 | 19.67 | 19.41 | 19.66 | 82,490 | +0.32(+1.66%) |
May 12, 2022 | 19.37 | 19.50 | 19.25 | 19.34 | 99,705 | -0.19(-0.97%) |
May 11, 2022 | 19.60 | 19.77 | 19.49 | 19.53 | 234,789 | +0.38(+1.98%) |
May 10, 2022 | 19.26 | 19.26 | 19.01 | 19.15 | 243,920 | +0.31(+1.64%) |
May 09, 2022 | 18.99 | 19.15 | 18.84 | 18.84 | 126,822 | -0.56(-2.88%) |
May 06, 2022 | 19.44 | 19.49 | 19.24 | 19.39 | 118,830 | -0.29(-1.48%) |
May 05, 2022 | 19.99 | 20.02 | 19.55 | 19.69 | 147,136 | -0.63(-3.10%) |
May 04, 2022 | 20.03 | 20.35 | 19.99 | 20.31 | 82,222 | +0.08(+0.38%) |
May 03, 2022 | 20.07 | 20.24 | 20.04 | 20.24 | 325,165 | +0.29(+1.47%) |