Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.08 | 20.36 | 20.08 | 20.27 | 64,024 | +0.01(+0.04%) |
Jul 28, 2022 | 20.27 | 20.32 | 20.16 | 20.26 | 38,181 | +0.10(+0.48%) |
Jul 27, 2022 | 20.19 | 20.23 | 20.03 | 20.17 | 58,481 | +0.11(+0.57%) |
Jul 26, 2022 | 20.17 | 20.17 | 20.05 | 20.05 | 56,744 | -0.05(-0.26%) |
Jul 25, 2022 | 20.23 | 20.23 | 20.09 | 20.11 | 33,387 | +0.01(+0.04%) |
Jul 22, 2022 | 20.20 | 20.20 | 20.08 | 20.10 | 23,186 | -0.03(-0.13%) |
Jul 21, 2022 | 20.05 | 20.16 | 19.97 | 20.12 | 23,755 | +0.09(+0.44%) |
Jul 20, 2022 | 20.05 | 20.10 | 19.94 | 20.04 | 47,023 | +0.09(+0.44%) |
Jul 19, 2022 | 19.96 | 19.96 | 19.85 | 19.95 | 32,402 | +0.19(+0.97%) |
Jul 18, 2022 | 20.26 | 20.26 | 19.76 | 19.76 | 58,149 | -0.18(-0.90%) |
Jul 15, 2022 | 20.22 | 20.22 | 19.85 | 19.94 | 67,607 | +0.12(+0.61%) |
Jul 14, 2022 | 19.71 | 19.86 | 19.70 | 19.82 | 66,218 | +0.10(+0.48%) |
Jul 13, 2022 | 19.87 | 19.87 | 19.72 | 19.72 | 29,095 | -0.03(-0.13%) |
Jul 12, 2022 | 19.85 | 19.85 | 19.75 | 19.75 | 20,310 | -0.05(-0.26%) |
Jul 11, 2022 | 19.93 | 19.93 | 19.75 | 19.80 | 19,820 | -0.03(-0.13%) |
Jul 08, 2022 | 19.67 | 19.83 | 19.67 | 19.83 | 17,046 | +0.17(+0.88%) |
Jul 07, 2022 | 19.83 | 19.83 | 19.65 | 19.65 | 26,026 | -0.04(-0.21%) |
Jul 06, 2022 | 19.82 | 19.82 | 19.66 | 19.69 | 25,827 | +0.06(+0.29%) |
Jul 05, 2022 | 19.74 | 19.74 | 19.57 | 19.64 | 26,753 | -0.03(-0.13%) |
Jul 01, 2022 | 19.54 | 19.70 | 19.54 | 19.66 | 20,018 | +0.05(+0.26%) |
Jun 30, 2022 | 20.08 | 20.08 | 19.45 | 19.61 | 16,883 | -0.02(-0.09%) |
Jun 29, 2022 | 19.70 | 19.70 | 19.54 | 19.63 | 35,198 | +0.10(+0.53%) |
Jun 28, 2022 | 19.77 | 19.77 | 19.52 | 19.52 | 476,552 | -0.16(-0.79%) |
Jun 27, 2022 | 19.80 | 19.80 | 19.61 | 19.68 | 29,607 | +0.08(+0.40%) |
Jun 24, 2022 | 19.63 | 19.68 | 19.58 | 19.60 | 14,002 | +0.12(+0.61%) |
Jun 23, 2022 | 19.69 | 19.69 | 19.40 | 19.48 | 14,121 | +0.07(+0.37%) |
Jun 22, 2022 | 19.19 | 19.52 | 19.19 | 19.41 | 10,040 | +0.01(+0.04%) |
Jun 21, 2022 | 19.56 | 19.56 | 19.35 | 19.40 | 27,842 | +0.15(+0.78%) |
Jun 17, 2022 | 19.12 | 19.41 | 19.09 | 19.25 | 28,702 | -0.01(-0.04%) |
Jun 16, 2022 | 19.53 | 19.53 | 19.18 | 19.26 | 43,023 | -0.38(-1.92%) |
Jun 15, 2022 | 19.83 | 19.83 | 19.53 | 19.64 | 16,600 | +0.17(+0.88%) |
Jun 14, 2022 | 19.74 | 20.07 | 19.39 | 19.47 | 61,600 | -0.11(-0.57%) |
Jun 13, 2022 | 19.69 | 19.78 | 19.50 | 19.58 | 26,349 | -0.43(-2.14%) |
Jun 10, 2022 | 20.11 | 20.11 | 19.89 | 20.00 | 36,621 | -0.21(-1.06%) |
Jun 09, 2022 | 20.18 | 20.27 | 20.15 | 20.22 | 11,656 | -0.06(-0.30%) |
Jun 08, 2022 | 20.30 | 20.30 | 20.20 | 20.28 | 24,200 | +0.06(+0.30%) |
Jun 07, 2022 | 20.25 | 20.26 | 20.18 | 20.22 | 17,903 | -0.03(-0.13%) |
Jun 06, 2022 | 20.12 | 20.25 | 20.12 | 20.24 | 20,057 | +0.00(+0.00%) |
Jun 03, 2022 | 20.19 | 20.24 | 20.16 | 20.24 | 16,496 | +0.11(+0.52%) |
Jun 02, 2022 | 20.14 | 20.19 | 20.05 | 20.14 | 23,571 | -0.05(-0.27%) |
Jun 01, 2022 | 20.18 | 20.19 | 20.06 | 20.19 | 28,147 | +0.01(+0.04%) |
May 31, 2022 | 20.18 | 20.18 | 20.03 | 20.18 | 24,953 | +0.18(+0.90%) |
May 27, 2022 | 20.19 | 20.22 | 20.00 | 20.00 | 22,087 | -0.03(-0.13%) |
May 26, 2022 | 20.02 | 20.11 | 20.00 | 20.03 | 35,206 | +0.06(+0.30%) |
May 25, 2022 | 19.97 | 20.00 | 19.83 | 19.97 | 20,445 | +0.08(+0.42%) |
May 24, 2022 | 20.02 | 20.02 | 19.74 | 19.89 | 32,851 | +0.08(+0.40%) |
May 23, 2022 | 19.82 | 19.93 | 19.76 | 19.81 | 40,985 | +0.13(+0.69%) |
May 20, 2022 | 20.11 | 20.11 | 19.39 | 19.67 | 95,465 | -0.08(-0.39%) |
May 19, 2022 | 19.96 | 19.96 | 19.62 | 19.75 | 85,024 | -0.13(-0.64%) |
May 18, 2022 | 20.60 | 20.60 | 19.88 | 19.88 | 33,332 | -0.76(-3.69%) |
May 17, 2022 | 20.73 | 20.73 | 20.44 | 20.64 | 26,809 | +0.24(+1.19%) |
May 16, 2022 | 20.45 | 20.51 | 20.27 | 20.40 | 13,854 | +0.14(+0.67%) |
May 13, 2022 | 20.17 | 20.34 | 20.16 | 20.26 | 31,348 | +0.25(+1.27%) |
May 12, 2022 | 20.02 | 20.14 | 19.76 | 20.00 | 14,479 | -0.13(-0.63%) |
May 11, 2022 | 20.43 | 20.56 | 20.12 | 20.13 | 38,673 | -0.11(-0.55%) |
May 10, 2022 | 20.79 | 20.79 | 20.13 | 20.24 | 60,745 | -0.07(-0.33%) |
May 09, 2022 | 20.79 | 20.79 | 20.31 | 20.31 | 39,006 | -0.36(-1.73%) |
May 06, 2022 | 20.90 | 20.90 | 20.44 | 20.67 | 65,314 | -0.14(-0.65%) |
May 05, 2022 | 21.33 | 21.33 | 20.56 | 20.80 | 53,938 | -0.47(-2.20%) |
May 04, 2022 | 21.02 | 21.35 | 20.81 | 21.27 | 64,608 | +0.48(+2.29%) |
May 03, 2022 | 20.96 | 20.96 | 20.73 | 20.79 | 18,780 | +0.08(+0.41%) |