Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 19.96 | 20.25 | 19.96 | 20.15 | 64,399 | +0.01(+0.04%) |
Jul 28, 2022 | 20.15 | 20.20 | 20.04 | 20.15 | 38,404 | +0.10(+0.48%) |
Jul 27, 2022 | 20.08 | 20.11 | 19.91 | 20.05 | 58,824 | +0.11(+0.56%) |
Jul 26, 2022 | 20.05 | 20.05 | 19.93 | 19.94 | 57,076 | -0.05(-0.26%) |
Jul 25, 2022 | 20.11 | 20.11 | 19.97 | 19.99 | 33,582 | +0.01(+0.04%) |
Jul 22, 2022 | 20.09 | 20.09 | 19.96 | 19.98 | 23,321 | -0.03(-0.13%) |
Jul 21, 2022 | 19.94 | 20.04 | 19.85 | 20.01 | 23,895 | +0.09(+0.44%) |
Jul 20, 2022 | 19.94 | 19.98 | 19.83 | 19.92 | 47,298 | +0.09(+0.44%) |
Jul 19, 2022 | 19.84 | 19.84 | 19.73 | 19.83 | 32,591 | +0.19(+0.97%) |
Jul 18, 2022 | 20.14 | 20.14 | 19.64 | 19.64 | 58,489 | -0.18(-0.90%) |
Jul 15, 2022 | 20.11 | 20.11 | 19.74 | 19.82 | 68,003 | +0.12(+0.61%) |
Jul 14, 2022 | 19.59 | 19.75 | 19.58 | 19.70 | 66,605 | +0.09(+0.48%) |
Jul 13, 2022 | 19.75 | 19.75 | 19.61 | 19.61 | 29,265 | -0.03(-0.13%) |
Jul 12, 2022 | 19.74 | 19.74 | 19.63 | 19.63 | 20,429 | -0.05(-0.26%) |
Jul 11, 2022 | 19.81 | 19.81 | 19.64 | 19.68 | 19,936 | -0.03(-0.13%) |
Jul 08, 2022 | 19.56 | 19.71 | 19.56 | 19.71 | 17,146 | +0.17(+0.88%) |
Jul 07, 2022 | 19.71 | 19.71 | 19.54 | 19.54 | 26,179 | -0.04(-0.21%) |
Jul 06, 2022 | 19.70 | 19.70 | 19.55 | 19.58 | 25,978 | +0.06(+0.29%) |
Jul 05, 2022 | 19.62 | 19.62 | 19.45 | 19.52 | 26,910 | -0.03(-0.13%) |
Jul 01, 2022 | 19.43 | 19.58 | 19.43 | 19.55 | 20,135 | +0.05(+0.26%) |
Jun 30, 2022 | 19.96 | 19.96 | 19.33 | 19.50 | 16,982 | -0.02(-0.09%) |
Jun 29, 2022 | 19.58 | 19.58 | 19.43 | 19.51 | 35,404 | +0.10(+0.53%) |
Jun 28, 2022 | 19.66 | 19.66 | 19.41 | 19.41 | 479,342 | -0.15(-0.79%) |
Jun 27, 2022 | 19.68 | 19.68 | 19.50 | 19.56 | 29,781 | +0.08(+0.40%) |
Jun 24, 2022 | 19.51 | 19.56 | 19.46 | 19.49 | 14,084 | +0.12(+0.61%) |
Jun 23, 2022 | 19.57 | 19.57 | 19.29 | 19.37 | 14,204 | +0.07(+0.37%) |
Jun 22, 2022 | 19.07 | 19.40 | 19.07 | 19.30 | 10,099 | +0.01(+0.04%) |
Jun 21, 2022 | 19.44 | 19.44 | 19.24 | 19.29 | 28,005 | +0.15(+0.78%) |
Jun 17, 2022 | 19.00 | 19.30 | 18.98 | 19.14 | 28,870 | -0.01(-0.04%) |
Jun 16, 2022 | 19.41 | 19.41 | 19.06 | 19.15 | 43,275 | -0.37(-1.92%) |
Jun 15, 2022 | 19.71 | 19.71 | 19.41 | 19.52 | 16,697 | +0.17(+0.88%) |
Jun 14, 2022 | 19.62 | 19.96 | 19.28 | 19.35 | 61,961 | -0.11(-0.57%) |
Jun 13, 2022 | 19.57 | 19.67 | 19.39 | 19.46 | 26,504 | -0.43(-2.14%) |
Jun 10, 2022 | 19.99 | 19.99 | 19.78 | 19.89 | 36,835 | -0.21(-1.06%) |
Jun 09, 2022 | 20.07 | 20.15 | 20.03 | 20.10 | 11,724 | -0.06(-0.30%) |
Jun 08, 2022 | 20.19 | 20.19 | 20.08 | 20.16 | 24,342 | +0.06(+0.30%) |
Jun 07, 2022 | 20.14 | 20.14 | 20.06 | 20.10 | 18,008 | -0.03(-0.13%) |
Jun 06, 2022 | 20.00 | 20.14 | 20.00 | 20.13 | 20,174 | +0.00(+0.00%) |
Jun 03, 2022 | 20.08 | 20.13 | 20.05 | 20.13 | 16,592 | +0.10(+0.52%) |
Jun 02, 2022 | 20.02 | 20.08 | 19.93 | 20.02 | 23,709 | -0.05(-0.27%) |
Jun 01, 2022 | 20.07 | 20.08 | 19.95 | 20.08 | 28,312 | +0.01(+0.04%) |
May 31, 2022 | 20.06 | 20.07 | 19.91 | 20.07 | 25,099 | +0.18(+0.90%) |
May 27, 2022 | 20.08 | 20.10 | 19.89 | 19.89 | 22,216 | -0.03(-0.13%) |
May 26, 2022 | 19.91 | 19.99 | 19.89 | 19.91 | 35,412 | +0.06(+0.30%) |
May 25, 2022 | 19.85 | 19.88 | 19.71 | 19.85 | 20,565 | +0.08(+0.42%) |
May 24, 2022 | 19.91 | 19.91 | 19.62 | 19.77 | 33,043 | +0.08(+0.40%) |
May 23, 2022 | 19.70 | 19.81 | 19.64 | 19.69 | 41,225 | +0.13(+0.69%) |
May 20, 2022 | 19.99 | 19.99 | 19.28 | 19.56 | 96,024 | -0.08(-0.39%) |
May 19, 2022 | 19.85 | 19.85 | 19.51 | 19.63 | 85,522 | -0.13(-0.64%) |
May 18, 2022 | 20.48 | 20.48 | 19.76 | 19.76 | 33,527 | -0.76(-3.69%) |
May 17, 2022 | 20.61 | 20.61 | 20.32 | 20.52 | 26,966 | +0.24(+1.19%) |
May 16, 2022 | 20.34 | 20.39 | 20.15 | 20.28 | 13,935 | +0.14(+0.67%) |
May 13, 2022 | 20.05 | 20.23 | 20.04 | 20.14 | 31,532 | +0.25(+1.27%) |
May 12, 2022 | 19.91 | 20.02 | 19.64 | 19.89 | 14,564 | -0.13(-0.63%) |
May 11, 2022 | 20.31 | 20.44 | 20.00 | 20.01 | 38,899 | -0.11(-0.55%) |
May 10, 2022 | 20.66 | 20.66 | 20.01 | 20.12 | 61,100 | -0.07(-0.33%) |
May 09, 2022 | 20.66 | 20.66 | 20.19 | 20.19 | 39,234 | -0.35(-1.73%) |
May 06, 2022 | 20.77 | 20.77 | 20.32 | 20.55 | 65,696 | -0.14(-0.65%) |
May 05, 2022 | 21.21 | 21.21 | 20.44 | 20.68 | 54,254 | -0.46(-2.20%) |
May 04, 2022 | 20.89 | 21.22 | 20.69 | 21.15 | 64,987 | +0.47(+2.29%) |
May 03, 2022 | 20.83 | 20.83 | 20.61 | 20.67 | 18,890 | +0.08(+0.41%) |