Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.09 | 20.09 | 20.06 | 20.06 | 974 | +0.00(+0.02%) |
Jul 28, 2022 | 19.97 | 20.05 | 19.97 | 20.05 | 14,245 | +0.08(+0.42%) |
Jul 27, 2022 | 19.94 | 19.99 | 19.90 | 19.97 | 238,260 | +0.09(+0.45%) |
Jul 26, 2022 | 19.87 | 19.92 | 19.86 | 19.88 | 33,936 | -0.00(-0.02%) |
Jul 25, 2022 | 19.85 | 19.92 | 19.85 | 19.89 | 14,926 | +0.00(+0.00%) |
Jul 22, 2022 | 19.89 | 19.90 | 19.87 | 19.89 | 37,410 | +0.09(+0.45%) |
Jul 21, 2022 | 19.75 | 19.80 | 19.75 | 19.80 | 78,432 | +0.11(+0.56%) |
Jul 20, 2022 | 19.69 | 19.70 | 19.66 | 19.69 | 57,109 | +0.03(+0.18%) |
Jul 19, 2022 | 19.64 | 19.67 | 19.62 | 19.65 | 10,627 | +0.05(+0.27%) |
Jul 18, 2022 | 19.58 | 19.64 | 19.55 | 19.60 | 14,846 | +0.02(+0.09%) |
Jul 15, 2022 | 19.59 | 19.59 | 19.56 | 19.58 | 26,497 | +0.02(+0.09%) |
Jul 14, 2022 | 19.48 | 19.56 | 19.48 | 19.56 | 1,315 | -0.03(-0.16%) |
Jul 13, 2022 | 19.56 | 19.61 | 19.55 | 19.60 | 6,890 | +0.00(+0.02%) |
Jul 12, 2022 | 19.64 | 19.64 | 19.59 | 19.59 | 6,814 | +0.04(+0.18%) |
Jul 11, 2022 | 19.55 | 19.60 | 19.54 | 19.56 | 56,289 | -0.05(-0.27%) |
Jul 08, 2022 | 19.60 | 19.60 | 19.60 | 19.61 | 4,577 | +0.01(+0.05%) |
Jul 07, 2022 | 19.60 | 19.61 | 19.60 | 19.60 | 2,928 | +0.01(+0.06%) |
Jul 06, 2022 | 19.60 | 19.64 | 19.59 | 19.59 | 4,729 | -0.04(-0.20%) |
Jul 05, 2022 | 19.60 | 19.64 | 19.57 | 19.63 | 63,327 | +0.00(+0.00%) |
Jul 01, 2022 | 19.58 | 19.63 | 19.58 | 19.63 | 19,036 | +0.10(+0.50%) |
Jun 30, 2022 | 19.81 | 19.81 | 19.50 | 19.53 | 30,681 | -0.05(-0.27%) |
Jun 29, 2022 | 19.54 | 19.60 | 19.54 | 19.58 | 7,295 | +0.02(+0.09%) |
Jun 28, 2022 | 19.61 | 19.63 | 19.56 | 19.56 | 9,876 | -0.10(-0.50%) |
Jun 27, 2022 | 19.67 | 19.69 | 19.62 | 19.66 | 44,552 | -0.02(-0.11%) |
Jun 24, 2022 | 19.71 | 19.72 | 19.67 | 19.68 | 11,482 | -0.02(-0.11%) |
Jun 23, 2022 | 19.73 | 19.73 | 19.70 | 19.71 | 3,335 | +0.03(+0.16%) |
Jun 22, 2022 | 19.68 | 19.68 | 19.68 | 19.68 | 1,816 | +0.04(+0.18%) |
Jun 21, 2022 | 19.70 | 19.70 | 19.62 | 19.64 | 18,915 | -0.03(-0.15%) |
Jun 17, 2022 | 19.65 | 19.69 | 19.65 | 19.67 | 15,113 | -0.04(-0.18%) |
Jun 16, 2022 | 19.59 | 19.72 | 19.59 | 19.71 | 21,435 | +0.05(+0.27%) |
Jun 15, 2022 | 19.70 | 19.71 | 19.64 | 19.65 | 10,186 | +0.05(+0.25%) |
Jun 14, 2022 | 19.69 | 19.69 | 19.56 | 19.60 | 14,602 | -0.04(-0.20%) |
Jun 13, 2022 | 19.88 | 19.88 | 19.64 | 19.64 | 184,543 | -0.34(-1.70%) |
Jun 10, 2022 | 20.03 | 20.03 | 19.98 | 19.98 | 1,689 | -0.09(-0.46%) |
Jun 09, 2022 | 20.13 | 20.13 | 20.08 | 20.08 | 5,083 | -0.07(-0.37%) |
Jun 08, 2022 | 20.15 | 20.15 | 20.11 | 20.15 | 835 | -0.03(-0.15%) |
Jun 07, 2022 | 20.20 | 20.25 | 20.12 | 20.18 | 33,463 | -0.02(-0.09%) |
Jun 06, 2022 | 20.24 | 20.25 | 20.18 | 20.20 | 37,094 | -0.00(-0.02%) |
Jun 03, 2022 | 20.25 | 20.25 | 20.20 | 20.20 | 95,492 | +0.02(+0.11%) |
Jun 02, 2022 | 20.19 | 20.19 | 20.17 | 20.18 | 3,784 | -0.03(-0.15%) |
Jun 01, 2022 | 20.20 | 20.27 | 20.16 | 20.21 | 33,371 | -0.00(-0.02%) |
May 31, 2022 | 20.25 | 20.29 | 20.20 | 20.22 | 17,747 | -0.10(-0.48%) |
May 27, 2022 | 20.32 | 20.32 | 20.20 | 20.31 | 40,439 | +0.16(+0.81%) |
May 26, 2022 | 20.08 | 20.23 | 20.08 | 20.15 | 238,939 | +0.04(+0.21%) |
May 25, 2022 | 20.07 | 20.16 | 20.07 | 20.11 | 33,265 | -0.02(-0.09%) |
May 24, 2022 | 20.29 | 20.29 | 20.07 | 20.12 | 33,132 | +0.11(+0.53%) |
May 23, 2022 | 20.02 | 20.08 | 19.98 | 20.02 | 48,995 | -0.00(-0.02%) |
May 20, 2022 | 20.06 | 20.07 | 19.98 | 20.02 | 119,694 | -0.02(-0.12%) |
May 19, 2022 | 20.02 | 20.07 | 20.02 | 20.05 | 28,766 | +0.02(+0.09%) |
May 18, 2022 | 20.06 | 20.06 | 20.03 | 20.03 | 6,179 | -0.04(-0.18%) |
May 17, 2022 | 20.13 | 20.13 | 20.07 | 20.07 | 2,995 | -0.03(-0.13%) |
May 16, 2022 | 20.14 | 20.34 | 20.05 | 20.09 | 21,799 | -0.01(-0.04%) |
May 13, 2022 | 20.07 | 20.15 | 20.07 | 20.10 | 2,281 | -0.05(-0.26%) |
May 12, 2022 | 20.16 | 20.20 | 20.10 | 20.15 | 32,255 | -0.01(-0.04%) |
May 11, 2022 | 20.12 | 20.21 | 20.12 | 20.16 | 18,749 | -0.06(-0.29%) |
May 10, 2022 | 20.19 | 20.24 | 20.15 | 20.22 | 12,803 | +0.06(+0.29%) |
May 09, 2022 | 20.21 | 20.23 | 20.16 | 20.16 | 5,763 | -0.11(-0.52%) |
May 06, 2022 | 20.32 | 20.32 | 20.27 | 20.27 | 10,157 | -0.08(-0.41%) |
May 05, 2022 | 20.35 | 20.38 | 20.34 | 20.35 | 4,218 | -0.08(-0.41%) |
May 04, 2022 | 20.39 | 20.49 | 20.29 | 20.43 | 25,611 | +0.04(+0.22%) |
May 03, 2022 | 20.42 | 20.42 | 20.38 | 20.39 | 15,274 | +0.02(+0.11%) |