24.01
+0.0200005(+0.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 28, 2022 | 24 | 24.01 | 24.01 | 24.01 | 23.99 | 2.19M |
| July 27, 2022 | 23.98 | 23.99 | 23.99 | 24 | 23.97 | 902,643 |
| July 26, 2022 | 23.97 | 23.99 | 23.99 | 24 | 23.97 | 855,611 |
| July 25, 2022 | 23.98 | 23.97 | 23.97 | 23.99 | 23.96 | 1.74M |
| July 22, 2022 | 23.99 | 23.98 | 23.98 | 23.99 | 23.98 | 1.09M |
| July 21, 2022 | 23.98 | 23.99 | 23.99 | 23.99 | 23.98 | 1.2M |
| July 20, 2022 | 23.98 | 23.99 | 23.99 | 23.99 | 23.97 | 1.41M |
| July 19, 2022 | 23.99 | 23.99 | 23.99 | 23.99 | 23.97 | 1.83M |
| July 18, 2022 | 23.98 | 23.99 | 23.99 | 24 | 23.96 | 3.18M |
| July 15, 2022 | 23.97 | 23.99 | 23.99 | 24 | 23.96 | 2.13M |
| July 14, 2022 | 23.89 | 23.93 | 23.93 | 23.95 | 23.88 | 1.32M |
| July 13, 2022 | 23.92 | 23.89 | 23.89 | 23.94 | 23.88 | 2.42M |
| July 12, 2022 | 23.92 | 23.93 | 23.93 | 23.95 | 23.9 | 1.62M |
| July 11, 2022 | 23.91 | 23.92 | 23.92 | 23.95 | 23.89 | 3.52M |
| July 08, 2022 | 23.88 | 23.88 | 23.88 | 23.9 | 23.86 | 1.44M |
| July 07, 2022 | 23.88 | 23.88 | 23.88 | 23.9 | 23.85 | 1.62M |
| July 06, 2022 | 23.9 | 23.88 | 23.88 | 23.91 | 23.85 | 1.99M |
| July 05, 2022 | 23.84 | 23.9 | 23.9 | 23.9 | 23.82 | 2.8M |
| July 01, 2022 | 23.81 | 23.88 | 23.88 | 23.93 | 23.79 | 5.1M |
| June 30, 2022 | 23.83 | 23.81 | 23.81 | 23.85 | 23.79 | 5.64M |
| June 29, 2022 | 23.85 | 23.83 | 23.83 | 23.9 | 23.82 | 2.79M |
| June 28, 2022 | 23.9 | 23.84 | 23.84 | 23.92 | 23.83 | 1.36M |
| June 27, 2022 | 23.9 | 23.87 | 23.87 | 23.91 | 23.83 | 1.87M |
| June 24, 2022 | 23.85 | 23.86 | 23.86 | 23.88 | 23.81 | 2.69M |
| June 23, 2022 | 23.78 | 23.83 | 23.83 | 23.85 | 23.78 | 2.01M |
| June 22, 2022 | 23.8 | 23.79 | 23.79 | 23.84 | 23.76 | 1.84M |
| June 21, 2022 | 23.8 | 23.76 | 23.76 | 23.82 | 23.75 | 1.88M |
| June 17, 2022 | 23.7 | 23.79 | 23.79 | 23.8 | 23.54 | 2.14M |
| June 16, 2022 | 23.63 | 23.58 | 23.58 | 23.7 | 23.57 | 1.8M |
| June 15, 2022 | 23.68 | 23.66 | 23.66 | 23.7 | 23.61 | 2.46M |
| June 14, 2022 | 23.7 | 23.67 | 23.67 | 23.75 | 23.66 | 3.15M |
| June 13, 2022 | 23.69 | 23.7 | 23.7 | 23.74 | 23.66 | 2.53M |
| June 10, 2022 | 23.7 | 23.68 | 23.68 | 23.74 | 23.67 | 1.45M |
| June 09, 2022 | 23.66 | 23.73 | 23.73 | 23.77 | 23.62 | 2.05M |
| June 08, 2022 | 23.55 | 23.56 | 23.56 | 23.6 | 23.55 | 1.45M |
| June 07, 2022 | 23.58 | 23.6 | 23.6 | 23.6 | 23.54 | 1.86M |
| June 06, 2022 | 23.64 | 23.56 | 23.56 | 23.64 | 23.53 | 1.07M |
| June 03, 2022 | 23.66 | 23.64 | 23.64 | 23.69 | 23.62 | 1.51M |
| June 02, 2022 | 23.7 | 23.68 | 23.68 | 23.72 | 23.65 | 1.63M |
| June 01, 2022 | 23.63 | 23.71 | 23.71 | 23.72 | 23.59 | 2.07M |
| May 31, 2022 | 23.6 | 23.67 | 23.67 | 23.7 | 23.5 | 1.52M |
| May 27, 2022 | 23.6 | 23.64 | 23.64 | 23.64 | 23.56 | 1.27M |
| May 26, 2022 | 23.53 | 23.55 | 23.55 | 23.68 | 23.47 | 1.96M |
| May 25, 2022 | 23.4 | 23.5 | 23.5 | 23.51 | 23.4 | 1.01M |
| May 24, 2022 | 23.21 | 23.45 | 23.45 | 23.5 | 23.17 | 2.17M |
| May 23, 2022 | 23.04 | 23.3 | 23.3 | 23.3 | 23.01 | 2.21M |
| May 20, 2022 | 23.33 | 23.01 | 23.01 | 23.35 | 22.9 | 2.26M |
| May 19, 2022 | 23.2 | 23.24 | 23.24 | 23.36 | 23.16 | 2.47M |
| May 18, 2022 | 23.32 | 23.24 | 23.24 | 23.41 | 23.22 | 1.47M |
| May 17, 2022 | 23.37 | 23.39 | 23.39 | 23.42 | 23.31 | 1.6M |
| May 16, 2022 | 23.3 | 23.32 | 23.32 | 23.36 | 23.16 | 1.83M |
| May 13, 2022 | 23.24 | 23.34 | 23.34 | 23.47 | 23.22 | 2.27M |
| May 12, 2022 | 23.39 | 23.2 | 23.2 | 23.41 | 23.05 | 3.38M |
| May 11, 2022 | 23.54 | 23.38 | 23.38 | 23.56 | 23.34 | 3.03M |
| May 10, 2022 | 23.45 | 23.58 | 23.58 | 23.58 | 23.44 | 2.26M |
| May 09, 2022 | 23.59 | 23.4 | 23.4 | 23.63 | 23.38 | 1.87M |
| May 06, 2022 | 23.62 | 23.59 | 23.59 | 23.69 | 23.59 | 1.15M |
| May 05, 2022 | 23.55 | 23.59 | 23.59 | 23.69 | 23.55 | 1.37M |
| May 04, 2022 | 23.69 | 23.7 | 23.7 | 23.73 | 23.63 | 1.9M |
| May 03, 2022 | 23.62 | 23.69 | 23.69 | 23.73 | 23.6 | 831,698 |