Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 19.79 | 20.07 | 19.79 | 20.04 | 916,589 | +0.23(+1.17%) |
Jul 28, 2022 | 19.73 | 19.83 | 19.68 | 19.81 | 604,418 | +0.12(+0.59%) |
Jul 27, 2022 | 19.63 | 19.71 | 19.58 | 19.69 | 677,773 | +0.06(+0.32%) |
Jul 26, 2022 | 19.64 | 19.66 | 19.59 | 19.63 | 253,941 | -0.04(-0.18%) |
Jul 25, 2022 | 19.66 | 19.67 | 19.59 | 19.67 | 553,471 | +0.07(+0.36%) |
Jul 22, 2022 | 19.51 | 19.66 | 19.47 | 19.59 | 617,296 | +0.09(+0.46%) |
Jul 21, 2022 | 19.44 | 19.54 | 19.37 | 19.51 | 392,506 | +0.04(+0.23%) |
Jul 20, 2022 | 19.42 | 19.48 | 19.37 | 19.46 | 492,586 | +0.04(+0.23%) |
Jul 19, 2022 | 19.34 | 19.42 | 19.33 | 19.42 | 418,865 | +0.13(+0.65%) |
Jul 18, 2022 | 19.34 | 19.36 | 19.25 | 19.29 | 470,476 | -0.04(-0.23%) |
Jul 15, 2022 | 19.18 | 19.34 | 19.17 | 19.34 | 516,994 | +0.18(+0.93%) |
Jul 14, 2022 | 19.03 | 19.17 | 19.00 | 19.16 | 464,860 | -0.05(-0.28%) |
Jul 13, 2022 | 19.08 | 19.26 | 19.00 | 19.21 | 1,703,526 | -0.01(-0.05%) |
Jul 12, 2022 | 19.28 | 19.34 | 19.19 | 19.22 | 327,189 | -0.04(-0.19%) |
Jul 11, 2022 | 19.17 | 19.25 | 19.15 | 19.25 | 420,572 | +0.10(+0.51%) |
Jul 08, 2022 | 19.11 | 19.20 | 19.08 | 19.16 | 346,148 | +0.03(+0.14%) |
Jul 07, 2022 | 18.98 | 19.17 | 18.98 | 19.13 | 398,914 | +0.08(+0.42%) |
Jul 06, 2022 | 19.08 | 19.14 | 18.95 | 19.05 | 546,146 | +0.01(+0.04%) |
Jul 05, 2022 | 19.11 | 19.11 | 18.95 | 19.04 | 480,907 | -0.04(-0.23%) |
Jul 01, 2022 | 18.89 | 19.10 | 18.89 | 19.09 | 584,566 | +0.20(+1.08%) |
Jun 30, 2022 | 18.93 | 18.94 | 18.81 | 18.88 | 918,337 | -0.06(-0.33%) |
Jun 29, 2022 | 18.94 | 18.96 | 18.80 | 18.94 | 726,585 | +0.08(+0.42%) |
Jun 28, 2022 | 18.95 | 19.06 | 18.85 | 18.86 | 902,214 | -0.03(-0.14%) |
Jun 27, 2022 | 18.92 | 18.96 | 18.87 | 18.89 | 571,020 | -0.03(-0.14%) |
Jun 24, 2022 | 18.84 | 18.93 | 18.79 | 18.92 | 544,819 | +0.16(+0.85%) |
Jun 23, 2022 | 18.74 | 18.78 | 18.62 | 18.76 | 626,330 | +0.10(+0.53%) |
Jun 22, 2022 | 18.53 | 18.66 | 18.52 | 18.66 | 800,186 | +0.11(+0.58%) |
Jun 21, 2022 | 18.40 | 18.56 | 18.38 | 18.55 | 501,449 | +0.27(+1.46%) |
Jun 17, 2022 | 18.40 | 18.42 | 18.28 | 18.28 | 1,006,071 | +0.00(+0.00%) |
Jun 16, 2022 | 18.48 | 18.51 | 18.22 | 18.28 | 1,231,870 | -0.36(-1.96%) |
Jun 15, 2022 | 18.41 | 18.78 | 18.37 | 18.65 | 694,661 | +0.33(+1.80%) |
Jun 14, 2022 | 18.40 | 18.47 | 18.18 | 18.32 | 1,061,713 | +0.00(+0.00%) |
Jun 13, 2022 | 18.83 | 18.83 | 18.29 | 18.32 | 982,479 | -0.68(-3.56%) |
Jun 10, 2022 | 19.28 | 19.30 | 18.90 | 19.00 | 1,741,541 | -0.39(-2.02%) |
Jun 09, 2022 | 19.62 | 19.65 | 19.39 | 19.39 | 756,404 | -0.28(-1.40%) |
Jun 08, 2022 | 19.77 | 19.77 | 19.64 | 19.66 | 672,263 | -0.12(-0.63%) |
Jun 07, 2022 | 19.61 | 19.79 | 19.52 | 19.79 | 518,831 | +0.20(+1.00%) |
Jun 06, 2022 | 19.78 | 19.78 | 19.59 | 19.59 | 468,340 | -0.09(-0.45%) |
Jun 03, 2022 | 19.73 | 19.73 | 19.59 | 19.68 | 570,656 | -0.04(-0.19%) |
Jun 02, 2022 | 19.71 | 19.75 | 19.59 | 19.72 | 501,343 | +0.01(+0.04%) |
Jun 01, 2022 | 19.87 | 19.92 | 19.65 | 19.71 | 458,564 | +0.00(+0.00%) |
May 31, 2022 | 19.88 | 19.95 | 19.59 | 19.71 | 993,150 | -0.20(-1.02%) |
May 27, 2022 | 19.66 | 19.97 | 19.53 | 19.91 | 832,495 | +0.40(+2.04%) |
May 26, 2022 | 19.32 | 19.56 | 19.32 | 19.51 | 1,158,612 | +0.25(+1.29%) |
May 25, 2022 | 18.93 | 19.27 | 18.93 | 19.27 | 698,931 | +0.35(+1.87%) |
May 24, 2022 | 18.76 | 18.91 | 18.66 | 18.91 | 700,464 | +0.17(+0.90%) |
May 23, 2022 | 18.69 | 18.79 | 18.67 | 18.74 | 689,494 | +0.04(+0.24%) |
May 20, 2022 | 18.79 | 18.87 | 18.63 | 18.70 | 592,913 | -0.06(-0.33%) |
May 19, 2022 | 18.67 | 18.81 | 18.63 | 18.76 | 717,944 | +0.11(+0.57%) |
May 18, 2022 | 18.85 | 18.85 | 18.62 | 18.66 | 700,274 | -0.20(-1.08%) |
May 17, 2022 | 18.97 | 18.98 | 18.82 | 18.86 | 731,346 | -0.04(-0.19%) |
May 16, 2022 | 18.72 | 18.90 | 18.61 | 18.89 | 710,652 | +0.18(+0.95%) |
May 13, 2022 | 18.62 | 18.79 | 18.61 | 18.72 | 881,767 | +0.12(+0.67%) |
May 12, 2022 | 18.49 | 18.59 | 18.39 | 18.59 | 1,149,388 | +0.15(+0.82%) |
May 11, 2022 | 18.51 | 18.65 | 18.39 | 18.44 | 2,091,633 | -0.12(-0.67%) |
May 10, 2022 | 18.42 | 18.59 | 18.38 | 18.57 | 2,342,975 | +0.22(+1.21%) |
May 09, 2022 | 18.56 | 18.58 | 18.33 | 18.35 | 997,020 | -0.34(-1.80%) |
May 06, 2022 | 18.83 | 18.84 | 18.62 | 18.68 | 1,098,950 | -0.25(-1.31%) |
May 05, 2022 | 19.20 | 19.20 | 18.82 | 18.93 | 1,370,490 | -0.34(-1.75%) |
May 04, 2022 | 18.81 | 19.27 | 18.74 | 19.27 | 608,073 | +0.45(+2.40%) |
May 03, 2022 | 18.76 | 18.91 | 18.75 | 18.82 | 766,478 | +0.06(+0.33%) |