Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.70 | 21.98 | 21.65 | 21.97 | 483,880 | +0.33(+1.50%) |
Jul 28, 2022 | 21.45 | 21.67 | 21.26 | 21.64 | 645,942 | -0.20(-0.92%) |
Jul 27, 2022 | 21.55 | 21.90 | 21.46 | 21.84 | 465,310 | +0.54(+2.52%) |
Jul 26, 2022 | 21.33 | 21.44 | 21.26 | 21.31 | 394,878 | -0.29(-1.33%) |
Jul 25, 2022 | 21.58 | 21.63 | 21.43 | 21.59 | 731,923 | +0.28(+1.30%) |
Jul 22, 2022 | 21.36 | 21.53 | 21.25 | 21.32 | 761,848 | +0.00(+0.00%) |
Jul 21, 2022 | 21.13 | 21.37 | 21.10 | 21.32 | 703,742 | +0.14(+0.68%) |
Jul 20, 2022 | 21.42 | 21.43 | 21.01 | 21.17 | 653,268 | -0.55(-2.51%) |
Jul 19, 2022 | 21.59 | 21.82 | 21.59 | 21.72 | 732,249 | +0.82(+3.94%) |
Jul 18, 2022 | 21.01 | 21.20 | 20.87 | 20.90 | 1,783,106 | -0.02(-0.09%) |
Jul 15, 2022 | 20.78 | 21.00 | 20.66 | 20.91 | 688,317 | +0.37(+1.82%) |
Jul 14, 2022 | 20.35 | 20.56 | 20.23 | 20.54 | 1,785,493 | -0.43(-2.05%) |
Jul 13, 2022 | 20.74 | 21.10 | 20.73 | 20.97 | 879,335 | +0.04(+0.18%) |
Jul 12, 2022 | 20.92 | 21.16 | 20.89 | 20.93 | 1,494,331 | -0.42(-1.97%) |
Jul 11, 2022 | 21.38 | 21.50 | 21.31 | 21.36 | 617,807 | -0.28(-1.28%) |
Jul 08, 2022 | 21.62 | 21.73 | 21.50 | 21.63 | 1,550,849 | -0.06(-0.27%) |
Jul 07, 2022 | 21.58 | 21.71 | 21.58 | 21.69 | 753,163 | +0.27(+1.25%) |
Jul 06, 2022 | 21.40 | 21.46 | 21.22 | 21.42 | 709,509 | -0.41(-1.89%) |
Jul 05, 2022 | 21.71 | 21.83 | 21.46 | 21.83 | 1,201,302 | -0.80(-3.55%) |
Jul 01, 2022 | 22.19 | 22.65 | 22.10 | 22.64 | 750,233 | +0.31(+1.37%) |
Jun 30, 2022 | 21.88 | 22.38 | 21.81 | 22.33 | 920,215 | -0.04(-0.17%) |
Jun 29, 2022 | 22.57 | 22.57 | 22.34 | 22.37 | 719,792 | -0.25(-1.10%) |
Jun 28, 2022 | 22.92 | 23.02 | 22.61 | 22.62 | 742,786 | -0.09(-0.38%) |
Jun 27, 2022 | 22.65 | 22.88 | 22.58 | 22.71 | 651,292 | -0.14(-0.63%) |
Jun 24, 2022 | 22.47 | 22.86 | 22.47 | 22.85 | 750,143 | +0.50(+2.23%) |
Jun 23, 2022 | 22.25 | 22.37 | 22.04 | 22.35 | 763,846 | +0.06(+0.26%) |
Jun 22, 2022 | 22.20 | 22.56 | 22.16 | 22.29 | 1,170,283 | -0.16(-0.72%) |
Jun 21, 2022 | 22.59 | 22.63 | 22.46 | 22.46 | 574,351 | +0.19(+0.86%) |
Jun 17, 2022 | 22.37 | 22.48 | 22.12 | 22.27 | 920,180 | +0.03(+0.13%) |
Jun 16, 2022 | 22.05 | 22.39 | 22.01 | 22.24 | 1,238,180 | -0.10(-0.43%) |
Jun 15, 2022 | 22.29 | 22.49 | 21.93 | 22.33 | 973,500 | +0.49(+2.24%) |
Jun 14, 2022 | 22.17 | 22.26 | 21.66 | 21.84 | 1,090,468 | -0.36(-1.64%) |
Jun 13, 2022 | 22.35 | 22.46 | 22.14 | 22.21 | 1,132,202 | -0.73(-3.17%) |
Jun 10, 2022 | 23.07 | 23.07 | 22.80 | 22.94 | 1,797,717 | -0.90(-3.78%) |
Jun 09, 2022 | 24.26 | 24.32 | 23.82 | 23.84 | 614,417 | -0.70(-2.84%) |
Jun 08, 2022 | 24.66 | 24.74 | 24.51 | 24.53 | 445,832 | -0.30(-1.22%) |
Jun 07, 2022 | 24.60 | 24.86 | 24.56 | 24.83 | 488,360 | +0.18(+0.73%) |
Jun 06, 2022 | 24.75 | 24.82 | 24.59 | 24.66 | 403,965 | +0.18(+0.73%) |
Jun 03, 2022 | 24.41 | 24.53 | 24.38 | 24.48 | 664,143 | -0.24(-0.96%) |
Jun 02, 2022 | 24.43 | 24.71 | 24.32 | 24.71 | 854,704 | +0.35(+1.43%) |
Jun 01, 2022 | 24.69 | 24.70 | 24.27 | 24.36 | 1,455,065 | -0.42(-1.68%) |
May 31, 2022 | 24.83 | 24.92 | 24.71 | 24.78 | 767,850 | -0.26(-1.06%) |
May 27, 2022 | 24.95 | 25.06 | 24.87 | 25.04 | 322,207 | +0.12(+0.49%) |
May 26, 2022 | 24.80 | 24.99 | 24.79 | 24.92 | 582,851 | +0.28(+1.15%) |
May 25, 2022 | 24.39 | 24.78 | 24.39 | 24.64 | 856,969 | +0.18(+0.73%) |
May 24, 2022 | 24.24 | 24.54 | 24.18 | 24.46 | 959,605 | +0.32(+1.33%) |
May 23, 2022 | 23.87 | 24.16 | 23.85 | 24.14 | 1,476,058 | +0.58(+2.44%) |
May 20, 2022 | 23.61 | 23.65 | 23.26 | 23.56 | 740,789 | +0.23(+0.97%) |
May 19, 2022 | 23.18 | 23.49 | 23.16 | 23.33 | 1,519,219 | +0.25(+1.10%) |
May 18, 2022 | 23.39 | 23.46 | 23.05 | 23.08 | 763,228 | -0.37(-1.57%) |
May 17, 2022 | 23.31 | 23.45 | 23.21 | 23.45 | 2,086,192 | +0.57(+2.48%) |
May 16, 2022 | 22.78 | 23.00 | 22.65 | 22.88 | 509,890 | +0.13(+0.58%) |
May 13, 2022 | 22.47 | 22.79 | 22.46 | 22.75 | 469,025 | +0.53(+2.38%) |
May 12, 2022 | 22.32 | 22.50 | 22.03 | 22.22 | 1,236,683 | -0.32(-1.42%) |
May 11, 2022 | 22.70 | 23.08 | 22.53 | 22.54 | 849,856 | +0.03(+0.13%) |
May 10, 2022 | 22.75 | 22.77 | 22.35 | 22.51 | 1,044,556 | +0.13(+0.59%) |
May 09, 2022 | 22.57 | 22.69 | 22.33 | 22.38 | 760,079 | -0.57(-2.47%) |
May 06, 2022 | 23.06 | 23.06 | 22.77 | 22.95 | 2,545,324 | -0.12(-0.53%) |
May 05, 2022 | 23.42 | 23.43 | 22.87 | 23.07 | 734,843 | -0.82(-3.44%) |
May 04, 2022 | 23.45 | 23.94 | 23.22 | 23.89 | 1,040,377 | +0.41(+1.73%) |
May 03, 2022 | 23.49 | 23.56 | 23.36 | 23.48 | 777,250 | +0.39(+1.68%) |