Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.33 | 20.49 | 20.33 | 20.49 | 42,796 | +0.14(+0.68%) |
Jul 28, 2022 | 20.24 | 20.38 | 20.24 | 20.35 | 22,436 | +0.16(+0.80%) |
Jul 27, 2022 | 19.98 | 20.19 | 19.98 | 20.19 | 26,913 | +0.22(+1.08%) |
Jul 26, 2022 | 19.99 | 20.05 | 19.96 | 19.97 | 30,158 | -0.06(-0.28%) |
Jul 25, 2022 | 20.00 | 20.09 | 20.00 | 20.03 | 36,073 | +0.00(+0.00%) |
Jul 22, 2022 | 20.04 | 20.09 | 19.97 | 20.03 | 26,152 | +0.07(+0.35%) |
Jul 21, 2022 | 19.85 | 19.96 | 19.81 | 19.96 | 83,343 | +0.17(+0.87%) |
Jul 20, 2022 | 19.82 | 19.87 | 19.77 | 19.79 | 31,025 | -0.00(-0.01%) |
Jul 19, 2022 | 19.64 | 19.79 | 19.64 | 19.79 | 54,889 | +0.25(+1.28%) |
Jul 18, 2022 | 19.64 | 19.66 | 19.54 | 19.54 | 18,637 | -0.04(-0.20%) |
Jul 15, 2022 | 19.53 | 19.58 | 19.45 | 19.58 | 25,203 | +0.15(+0.77%) |
Jul 14, 2022 | 19.45 | 19.45 | 19.31 | 19.43 | 91,095 | -0.14(-0.72%) |
Jul 13, 2022 | 19.45 | 19.59 | 19.41 | 19.57 | 17,722 | -0.05(-0.25%) |
Jul 12, 2022 | 19.52 | 19.66 | 19.52 | 19.62 | 117,584 | +0.04(+0.20%) |
Jul 11, 2022 | 19.68 | 19.68 | 19.58 | 19.58 | 564,128 | -0.12(-0.63%) |
Jul 08, 2022 | 19.61 | 19.73 | 19.61 | 19.70 | 50,769 | -0.05(-0.23%) |
Jul 07, 2022 | 19.70 | 19.75 | 19.67 | 19.75 | 65,679 | +0.21(+1.07%) |
Jul 06, 2022 | 19.61 | 19.66 | 19.54 | 19.54 | 11,798 | -0.14(-0.71%) |
Jul 05, 2022 | 19.67 | 19.68 | 19.51 | 19.68 | 341,634 | -0.32(-1.60%) |
Jul 01, 2022 | 19.88 | 20.00 | 19.88 | 20.00 | 13,735 | +0.17(+0.87%) |
Jun 30, 2022 | 19.73 | 19.88 | 19.71 | 19.83 | 23,189 | -0.01(-0.04%) |
Jun 29, 2022 | 19.76 | 19.86 | 19.76 | 19.83 | 59,753 | +0.01(+0.06%) |
Jun 28, 2022 | 19.89 | 19.98 | 19.79 | 19.82 | 33,807 | -0.08(-0.38%) |
Jun 27, 2022 | 20.00 | 20.00 | 19.90 | 19.90 | 50,233 | -0.04(-0.18%) |
Jun 24, 2022 | 19.80 | 19.98 | 19.80 | 19.93 | 45,176 | +0.10(+0.49%) |
Jun 23, 2022 | 19.75 | 19.87 | 19.75 | 19.84 | 13,528 | +0.06(+0.31%) |
Jun 22, 2022 | 19.75 | 19.82 | 19.75 | 19.78 | 50,010 | +0.03(+0.14%) |
Jun 21, 2022 | 19.83 | 19.84 | 19.73 | 19.75 | 30,203 | +0.05(+0.28%) |
Jun 17, 2022 | 19.64 | 19.75 | 19.61 | 19.70 | 31,831 | +0.03(+0.14%) |
Jun 16, 2022 | 19.71 | 19.71 | 19.57 | 19.67 | 47,437 | -0.32(-1.61%) |
Jun 15, 2022 | 19.75 | 20.06 | 19.72 | 19.99 | 41,541 | +0.37(+1.88%) |
Jun 14, 2022 | 19.72 | 19.82 | 19.59 | 19.62 | 55,223 | -0.03(-0.15%) |
Jun 13, 2022 | 20.03 | 20.03 | 19.62 | 19.65 | 71,881 | -0.64(-3.15%) |
Jun 10, 2022 | 20.41 | 20.42 | 20.27 | 20.29 | 57,674 | -0.35(-1.69%) |
Jun 09, 2022 | 20.82 | 20.82 | 20.64 | 20.64 | 53,199 | -0.22(-1.06%) |
Jun 08, 2022 | 20.89 | 20.96 | 20.84 | 20.86 | 51,930 | -0.21(-1.00%) |
Jun 07, 2022 | 20.85 | 21.07 | 20.85 | 21.07 | 81,228 | +0.13(+0.60%) |
Jun 06, 2022 | 21.09 | 21.16 | 20.94 | 20.94 | 23,991 | -0.18(-0.84%) |
Jun 03, 2022 | 21.04 | 21.12 | 21.04 | 21.12 | 21,200 | -0.10(-0.49%) |
Jun 02, 2022 | 21.05 | 21.25 | 21.04 | 21.22 | 306,337 | +0.11(+0.52%) |
Jun 01, 2022 | 21.19 | 21.19 | 21.08 | 21.11 | 23,552 | -0.09(-0.40%) |
May 31, 2022 | 21.20 | 21.23 | 21.18 | 21.20 | 20,893 | -0.15(-0.72%) |
May 27, 2022 | 21.27 | 21.37 | 21.27 | 21.35 | 43,419 | +0.17(+0.82%) |
May 26, 2022 | 21.03 | 21.20 | 21.03 | 21.18 | 54,333 | +0.13(+0.62%) |
May 25, 2022 | 21.00 | 21.06 | 20.93 | 21.05 | 106,085 | +0.13(+0.62%) |
May 24, 2022 | 20.82 | 20.92 | 20.79 | 20.92 | 40,264 | +0.14(+0.66%) |
May 23, 2022 | 20.79 | 20.82 | 20.76 | 20.78 | 25,881 | +0.06(+0.30%) |
May 20, 2022 | 20.68 | 20.75 | 20.62 | 20.72 | 8,007 | +0.05(+0.26%) |
May 19, 2022 | 20.69 | 20.71 | 20.63 | 20.67 | 51,837 | +0.10(+0.47%) |
May 18, 2022 | 20.59 | 20.64 | 20.55 | 20.57 | 42,570 | -0.13(-0.63%) |
May 17, 2022 | 20.69 | 20.73 | 20.66 | 20.70 | 12,528 | +0.05(+0.25%) |
May 16, 2022 | 20.61 | 20.69 | 20.60 | 20.65 | 20,873 | +0.07(+0.33%) |
May 13, 2022 | 20.50 | 20.61 | 20.50 | 20.58 | 34,402 | +0.09(+0.43%) |
May 12, 2022 | 20.54 | 20.54 | 20.43 | 20.49 | 34,442 | -0.01(-0.06%) |
May 11, 2022 | 20.52 | 20.63 | 20.46 | 20.50 | 48,149 | -0.01(-0.05%) |
May 10, 2022 | 20.55 | 20.61 | 20.45 | 20.52 | 37,064 | +0.09(+0.42%) |
May 09, 2022 | 20.54 | 20.54 | 20.42 | 20.43 | 40,173 | -0.21(-1.02%) |
May 06, 2022 | 20.66 | 20.71 | 20.58 | 20.64 | 68,206 | -0.13(-0.61%) |
May 05, 2022 | 20.98 | 20.98 | 20.71 | 20.77 | 22,012 | -0.39(-1.85%) |
May 04, 2022 | 20.90 | 21.20 | 20.83 | 21.16 | 21,593 | +0.24(+1.17%) |
May 03, 2022 | 20.85 | 20.94 | 20.85 | 20.92 | 10,711 | +0.13(+0.60%) |