Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.37 | 20.45 | 20.37 | 20.41 | 21,886 | +0.02(+0.09%) |
Jul 28, 2022 | 20.39 | 20.40 | 20.35 | 20.40 | 13,107 | +0.16(+0.78%) |
Jul 27, 2022 | 20.21 | 20.26 | 20.20 | 20.24 | 19,486 | +0.09(+0.47%) |
Jul 26, 2022 | 20.21 | 20.21 | 20.14 | 20.14 | 10,909 | -0.01(-0.03%) |
Jul 25, 2022 | 20.15 | 20.16 | 20.13 | 20.15 | 30,270 | -0.06(-0.30%) |
Jul 22, 2022 | 20.21 | 20.24 | 20.18 | 20.21 | 23,120 | +0.13(+0.64%) |
Jul 21, 2022 | 19.99 | 20.08 | 19.99 | 20.08 | 34,818 | +0.19(+0.96%) |
Jul 20, 2022 | 19.97 | 19.97 | 19.89 | 19.89 | 16,295 | -0.02(-0.12%) |
Jul 19, 2022 | 19.91 | 19.92 | 19.86 | 19.91 | 19,306 | +0.01(+0.05%) |
Jul 18, 2022 | 19.92 | 19.92 | 19.87 | 19.91 | 28,458 | -0.04(-0.21%) |
Jul 15, 2022 | 19.91 | 19.97 | 19.90 | 19.95 | 17,560 | +0.08(+0.40%) |
Jul 14, 2022 | 19.81 | 19.88 | 19.79 | 19.87 | 283,761 | -0.09(-0.46%) |
Jul 13, 2022 | 19.75 | 19.96 | 19.75 | 19.96 | 22,168 | +0.07(+0.35%) |
Jul 12, 2022 | 19.92 | 19.95 | 19.86 | 19.89 | 18,109 | +0.05(+0.23%) |
Jul 11, 2022 | 19.88 | 19.89 | 19.85 | 19.85 | 10,316 | +0.07(+0.37%) |
Jul 08, 2022 | 19.77 | 19.80 | 19.76 | 19.77 | 16,539 | -0.06(-0.30%) |
Jul 07, 2022 | 19.91 | 19.92 | 19.83 | 19.83 | 13,229 | -0.06(-0.31%) |
Jul 06, 2022 | 20.06 | 20.06 | 19.89 | 19.89 | 23,089 | -0.13(-0.66%) |
Jul 05, 2022 | 20.03 | 20.05 | 20.00 | 20.02 | 23,615 | +0.03(+0.15%) |
Jul 01, 2022 | 19.98 | 20.07 | 19.95 | 19.99 | 42,170 | +0.16(+0.83%) |
Jun 30, 2022 | 19.82 | 19.87 | 19.81 | 19.83 | 14,988 | +0.09(+0.47%) |
Jun 29, 2022 | 19.64 | 19.74 | 19.64 | 19.74 | 21,524 | +0.12(+0.59%) |
Jun 28, 2022 | 19.59 | 19.63 | 19.56 | 19.62 | 30,993 | -0.01(-0.07%) |
Jun 27, 2022 | 19.68 | 19.68 | 19.60 | 19.64 | 22,368 | -0.10(-0.49%) |
Jun 24, 2022 | 19.75 | 19.80 | 19.73 | 19.73 | 53,473 | -0.03(-0.16%) |
Jun 23, 2022 | 19.75 | 19.84 | 19.75 | 19.76 | 25,357 | +0.10(+0.49%) |
Jun 22, 2022 | 19.67 | 19.72 | 19.66 | 19.67 | 16,665 | +0.17(+0.85%) |
Jun 21, 2022 | 19.54 | 19.59 | 19.50 | 19.50 | 994,221 | -0.10(-0.52%) |
Jun 17, 2022 | 19.56 | 19.64 | 19.55 | 19.60 | 30,423 | +0.00(+0.02%) |
Jun 16, 2022 | 19.38 | 19.60 | 19.38 | 19.60 | 75,031 | +0.03(+0.14%) |
Jun 15, 2022 | 19.52 | 19.57 | 19.40 | 19.57 | 78,252 | +0.25(+1.31%) |
Jun 14, 2022 | 19.52 | 19.52 | 19.31 | 19.32 | 51,495 | -0.13(-0.66%) |
Jun 13, 2022 | 19.59 | 19.59 | 19.34 | 19.45 | 53,634 | -0.31(-1.56%) |
Jun 10, 2022 | 19.87 | 19.88 | 19.75 | 19.75 | 26,230 | -0.22(-1.11%) |
Jun 09, 2022 | 20.02 | 20.02 | 19.82 | 19.98 | 5,481,830 | -0.05(-0.27%) |
Jun 08, 2022 | 20.08 | 20.10 | 20.03 | 20.03 | 39,826 | -0.08(-0.39%) |
Jun 07, 2022 | 20.07 | 20.15 | 20.07 | 20.11 | 45,732 | +0.09(+0.44%) |
Jun 06, 2022 | 20.14 | 20.14 | 20.02 | 20.02 | 44,208 | -0.13(-0.64%) |
Jun 03, 2022 | 20.12 | 20.17 | 20.12 | 20.15 | 35,327 | -0.06(-0.32%) |
Jun 02, 2022 | 20.22 | 20.22 | 20.16 | 20.22 | 59,261 | +0.06(+0.30%) |
Jun 01, 2022 | 20.30 | 20.30 | 20.13 | 20.16 | 55,748 | -0.09(-0.44%) |
May 31, 2022 | 20.25 | 20.25 | 20.20 | 20.24 | 96,680 | -0.12(-0.59%) |
May 27, 2022 | 20.36 | 20.39 | 20.33 | 20.36 | 35,220 | +0.06(+0.27%) |
May 26, 2022 | 20.34 | 20.36 | 20.26 | 20.31 | 339,068 | -0.01(-0.07%) |
May 25, 2022 | 20.29 | 20.32 | 20.25 | 20.32 | 34,179 | +0.09(+0.43%) |
May 24, 2022 | 20.19 | 20.24 | 20.19 | 20.24 | 28,642 | +0.19(+0.94%) |
May 23, 2022 | 20.12 | 20.12 | 20.05 | 20.05 | 22,503 | -0.10(-0.48%) |
May 20, 2022 | 20.09 | 20.14 | 20.09 | 20.14 | 38,751 | +0.08(+0.41%) |
May 19, 2022 | 20.12 | 20.24 | 20.05 | 20.06 | 282,645 | +0.07(+0.37%) |
May 18, 2022 | 19.93 | 20.01 | 19.93 | 19.99 | 44,961 | +0.06(+0.28%) |
May 17, 2022 | 19.97 | 19.97 | 19.93 | 19.93 | 26,738 | -0.12(-0.62%) |
May 16, 2022 | 20.08 | 20.08 | 20.05 | 20.06 | 26,843 | -0.01(-0.07%) |
May 13, 2022 | 20.02 | 20.08 | 19.97 | 20.07 | 47,935 | +0.01(+0.05%) |
May 12, 2022 | 20.06 | 20.12 | 20.06 | 20.06 | 30,340 | +0.02(+0.11%) |
May 11, 2022 | 19.91 | 20.04 | 19.91 | 20.04 | 29,844 | +0.09(+0.44%) |
May 10, 2022 | 20.00 | 20.01 | 19.90 | 19.95 | 57,148 | +0.06(+0.28%) |
May 09, 2022 | 19.82 | 19.90 | 19.80 | 19.90 | 24,168 | +0.07(+0.35%) |
May 06, 2022 | 19.86 | 19.87 | 19.81 | 19.83 | 35,736 | -0.09(-0.44%) |
May 05, 2022 | 20.00 | 20.00 | 19.83 | 19.91 | 42,027 | -0.21(-1.05%) |
May 04, 2022 | 19.97 | 20.12 | 19.93 | 20.12 | 72,980 | +0.16(+0.81%) |
May 03, 2022 | 20.04 | 20.04 | 19.96 | 19.96 | 38,010 | +0.05(+0.23%) |