Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.48 | 20.48 | 20.45 | 20.45 | 955 | +0.00(+0.02%) |
Jul 28, 2022 | 20.36 | 20.45 | 20.36 | 20.45 | 13,973 | +0.09(+0.42%) |
Jul 27, 2022 | 20.33 | 20.38 | 20.29 | 20.36 | 233,701 | +0.09(+0.45%) |
Jul 26, 2022 | 20.26 | 20.31 | 20.25 | 20.27 | 33,286 | -0.00(-0.02%) |
Jul 25, 2022 | 20.24 | 20.31 | 20.24 | 20.27 | 14,641 | +0.00(+0.00%) |
Jul 22, 2022 | 20.28 | 20.29 | 20.26 | 20.27 | 36,694 | +0.09(+0.45%) |
Jul 21, 2022 | 20.14 | 20.18 | 20.14 | 20.18 | 76,931 | +0.11(+0.56%) |
Jul 20, 2022 | 20.07 | 20.08 | 20.05 | 20.07 | 56,017 | +0.04(+0.18%) |
Jul 19, 2022 | 20.03 | 20.05 | 20.00 | 20.04 | 10,423 | +0.05(+0.27%) |
Jul 18, 2022 | 19.96 | 20.03 | 19.93 | 19.98 | 14,562 | +0.02(+0.09%) |
Jul 15, 2022 | 19.97 | 19.97 | 19.94 | 19.96 | 25,990 | +0.02(+0.09%) |
Jul 14, 2022 | 19.86 | 19.95 | 19.86 | 19.95 | 1,290 | -0.03(-0.16%) |
Jul 13, 2022 | 19.94 | 19.99 | 19.93 | 19.98 | 6,759 | +0.00(+0.02%) |
Jul 12, 2022 | 20.03 | 20.03 | 19.97 | 19.97 | 6,683 | +0.04(+0.18%) |
Jul 11, 2022 | 19.93 | 19.98 | 19.92 | 19.94 | 55,213 | -0.05(-0.27%) |
Jul 08, 2022 | 19.98 | 19.98 | 19.98 | 19.99 | 4,489 | +0.01(+0.05%) |
Jul 07, 2022 | 19.98 | 19.99 | 19.98 | 19.98 | 2,872 | +0.01(+0.06%) |
Jul 06, 2022 | 19.99 | 20.02 | 19.97 | 19.97 | 4,639 | -0.04(-0.20%) |
Jul 05, 2022 | 19.98 | 20.02 | 19.95 | 20.01 | 62,116 | +0.00(+0.00%) |
Jul 01, 2022 | 19.96 | 20.01 | 19.96 | 20.01 | 18,672 | +0.10(+0.50%) |
Jun 30, 2022 | 20.20 | 20.20 | 19.88 | 19.91 | 30,095 | -0.05(-0.27%) |
Jun 29, 2022 | 19.92 | 19.98 | 19.92 | 19.96 | 7,155 | +0.02(+0.09%) |
Jun 28, 2022 | 19.99 | 20.01 | 19.95 | 19.95 | 9,687 | -0.10(-0.50%) |
Jun 27, 2022 | 20.05 | 20.07 | 20.00 | 20.05 | 43,700 | -0.02(-0.11%) |
Jun 24, 2022 | 20.10 | 20.11 | 20.05 | 20.07 | 11,263 | -0.02(-0.11%) |
Jun 23, 2022 | 20.11 | 20.11 | 20.08 | 20.09 | 3,271 | +0.03(+0.16%) |
Jun 22, 2022 | 20.07 | 20.07 | 20.06 | 20.06 | 1,781 | +0.04(+0.18%) |
Jun 21, 2022 | 20.08 | 20.08 | 20.01 | 20.02 | 18,553 | -0.03(-0.16%) |
Jun 17, 2022 | 20.04 | 20.07 | 20.04 | 20.05 | 14,824 | -0.04(-0.18%) |
Jun 16, 2022 | 19.97 | 20.11 | 19.97 | 20.09 | 21,025 | +0.05(+0.27%) |
Jun 15, 2022 | 20.08 | 20.10 | 20.03 | 20.04 | 9,991 | +0.05(+0.25%) |
Jun 14, 2022 | 20.07 | 20.07 | 19.95 | 19.99 | 14,323 | -0.04(-0.20%) |
Jun 13, 2022 | 20.27 | 20.27 | 20.03 | 20.03 | 181,011 | -0.35(-1.70%) |
Jun 10, 2022 | 20.42 | 20.42 | 20.37 | 20.37 | 1,657 | -0.09(-0.46%) |
Jun 09, 2022 | 20.52 | 20.52 | 20.47 | 20.47 | 4,986 | -0.08(-0.37%) |
Jun 08, 2022 | 20.54 | 20.54 | 20.50 | 20.54 | 819 | -0.03(-0.15%) |
Jun 07, 2022 | 20.59 | 20.65 | 20.51 | 20.58 | 32,823 | -0.02(-0.09%) |
Jun 06, 2022 | 20.64 | 20.65 | 20.58 | 20.59 | 36,384 | -0.00(-0.02%) |
Jun 03, 2022 | 20.65 | 20.65 | 20.60 | 20.60 | 93,664 | +0.02(+0.11%) |
Jun 02, 2022 | 20.58 | 20.58 | 20.57 | 20.58 | 3,712 | -0.03(-0.15%) |
Jun 01, 2022 | 20.59 | 20.67 | 20.56 | 20.61 | 32,733 | -0.00(-0.02%) |
May 31, 2022 | 20.65 | 20.68 | 20.59 | 20.61 | 17,407 | -0.10(-0.48%) |
May 27, 2022 | 20.72 | 20.72 | 20.59 | 20.71 | 39,665 | +0.17(+0.81%) |
May 26, 2022 | 20.48 | 20.63 | 20.48 | 20.54 | 234,366 | +0.04(+0.22%) |
May 25, 2022 | 20.47 | 20.56 | 20.47 | 20.50 | 32,628 | -0.02(-0.09%) |
May 24, 2022 | 20.68 | 20.68 | 20.46 | 20.52 | 32,498 | +0.11(+0.53%) |
May 23, 2022 | 20.41 | 20.48 | 20.37 | 20.41 | 48,057 | -0.00(-0.02%) |
May 20, 2022 | 20.45 | 20.46 | 20.37 | 20.41 | 117,403 | -0.03(-0.12%) |
May 19, 2022 | 20.41 | 20.46 | 20.41 | 20.44 | 28,215 | +0.02(+0.09%) |
May 18, 2022 | 20.45 | 20.45 | 20.42 | 20.42 | 6,061 | -0.04(-0.18%) |
May 17, 2022 | 20.52 | 20.52 | 20.46 | 20.46 | 2,938 | -0.03(-0.13%) |
May 16, 2022 | 20.54 | 20.73 | 20.44 | 20.48 | 21,381 | -0.01(-0.04%) |
May 13, 2022 | 20.46 | 20.55 | 20.46 | 20.49 | 2,237 | -0.05(-0.26%) |
May 12, 2022 | 20.56 | 20.59 | 20.49 | 20.55 | 31,637 | -0.01(-0.04%) |
May 11, 2022 | 20.51 | 20.61 | 20.51 | 20.56 | 18,390 | -0.06(-0.29%) |
May 10, 2022 | 20.59 | 20.64 | 20.55 | 20.61 | 12,558 | +0.06(+0.29%) |
May 09, 2022 | 20.61 | 20.63 | 20.56 | 20.56 | 5,653 | -0.11(-0.52%) |
May 06, 2022 | 20.72 | 20.72 | 20.66 | 20.66 | 9,962 | -0.09(-0.41%) |
May 05, 2022 | 20.74 | 20.78 | 20.73 | 20.75 | 4,137 | -0.09(-0.41%) |
May 04, 2022 | 20.79 | 20.89 | 20.69 | 20.83 | 25,120 | +0.04(+0.22%) |
May 03, 2022 | 20.82 | 20.82 | 20.78 | 20.79 | 14,981 | +0.02(+0.11%) |