Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.86 | 21.11 | 20.66 | 20.83 | 9,376 | -0.13(-0.63%) |
Jul 28, 2022 | 21.52 | 21.52 | 20.96 | 20.96 | 29,793 | -0.28(-1.34%) |
Jul 27, 2022 | 21.11 | 21.41 | 20.92 | 21.25 | 28,323 | +0.02(+0.09%) |
Jul 26, 2022 | 21.17 | 21.24 | 21.05 | 21.23 | 11,010 | -0.15(-0.71%) |
Jul 25, 2022 | 21.39 | 21.43 | 21.24 | 21.38 | 3,463 | +0.00(+0.00%) |
Jul 22, 2022 | 21.38 | 21.43 | 21.22 | 21.38 | 3,110 | +0.13(+0.62%) |
Jul 21, 2022 | 21.22 | 21.53 | 21.19 | 21.25 | 27,509 | -0.30(-1.40%) |
Jul 20, 2022 | 21.43 | 21.66 | 21.19 | 21.55 | 56,654 | +0.08(+0.35%) |
Jul 19, 2022 | 21.50 | 21.66 | 21.24 | 21.47 | 13,521 | -0.05(-0.22%) |
Jul 18, 2022 | 21.90 | 21.90 | 21.31 | 21.52 | 8,182 | +0.18(+0.84%) |
Jul 15, 2022 | 21.14 | 21.55 | 21.10 | 21.34 | 9,192 | +0.32(+1.52%) |
Jul 14, 2022 | 21.01 | 21.21 | 20.82 | 21.02 | 8,470 | -0.15(-0.71%) |
Jul 13, 2022 | 21.00 | 21.27 | 21.00 | 21.17 | 2,237 | -0.02(-0.09%) |
Jul 12, 2022 | 21.18 | 21.23 | 21.18 | 21.19 | 2,449 | +0.06(+0.27%) |
Jul 11, 2022 | 21.25 | 21.25 | 20.99 | 21.14 | 5,609 | -0.22(-1.01%) |
Jul 08, 2022 | 20.98 | 21.47 | 20.97 | 21.35 | 6,641 | +0.08(+0.40%) |
Jul 07, 2022 | 21.19 | 21.42 | 20.96 | 21.27 | 5,498 | +0.00(+0.00%) |
Jul 06, 2022 | 21.08 | 21.95 | 21.08 | 21.27 | 4,803 | +0.00(+0.00%) |
Jul 05, 2022 | 21.27 | 21.27 | 21.27 | 21.27 | 916 | +0.00(+0.00%) |
Jul 01, 2022 | 21.24 | 21.63 | 21.06 | 21.27 | 5,673 | +0.07(+0.31%) |
Jun 30, 2022 | 21.19 | 21.76 | 21.19 | 21.20 | 5,728 | +0.32(+1.53%) |
Jun 29, 2022 | 20.89 | 20.89 | 20.83 | 20.88 | 2,171 | -0.12(-0.58%) |
Jun 28, 2022 | 20.86 | 21.14 | 20.72 | 21.00 | 31,438 | +0.05(+0.22%) |
Jun 27, 2022 | 20.95 | 21.07 | 20.89 | 20.96 | 1,881 | +0.24(+1.14%) |
Jun 24, 2022 | 21.18 | 21.51 | 20.65 | 20.72 | 63,353 | -0.28(-1.35%) |
Jun 23, 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 1,080 | -0.13(-0.62%) |
Jun 22, 2022 | 21.14 | 21.14 | 21.14 | 21.14 | 1,205 | -0.05(-0.22%) |
Jun 21, 2022 | 21.05 | 21.24 | 20.98 | 21.18 | 12,096 | +0.00(+0.00%) |
Jun 17, 2022 | 20.96 | 21.47 | 20.82 | 21.18 | 17,426 | +0.00(+0.00%) |
Jun 16, 2022 | 21.65 | 21.65 | 20.82 | 21.18 | 18,892 | -0.25(-1.19%) |
Jun 15, 2022 | 21.38 | 21.89 | 21.19 | 21.44 | 7,395 | +0.03(+0.13%) |
Jun 14, 2022 | 22.11 | 22.11 | 21.31 | 21.41 | 14,073 | -0.54(-2.45%) |
Jun 13, 2022 | 22.35 | 22.35 | 21.66 | 21.95 | 16,771 | -0.22(-0.98%) |
Jun 10, 2022 | 22.01 | 22.33 | 21.66 | 22.16 | 9,716 | -0.04(-0.17%) |
Jun 09, 2022 | 22.22 | 22.43 | 21.11 | 22.20 | 22,094 | -0.05(-0.21%) |
Jun 08, 2022 | 21.96 | 22.29 | 21.96 | 22.25 | 2,060 | +0.27(+1.24%) |
Jun 07, 2022 | 22.31 | 22.31 | 21.97 | 21.97 | 1,353 | -0.10(-0.47%) |
Jun 06, 2022 | 22.14 | 22.23 | 22.08 | 22.08 | 2,403 | -0.10(-0.47%) |
Jun 03, 2022 | 22.09 | 22.81 | 22.09 | 22.18 | 1,328 | +0.00(+0.00%) |
Jun 02, 2022 | 22.00 | 22.44 | 22.00 | 22.18 | 7,354 | +0.00(+0.00%) |
Jun 01, 2022 | 22.15 | 22.18 | 21.66 | 22.18 | 7,166 | +0.14(+0.64%) |
May 31, 2022 | 22.13 | 22.16 | 21.88 | 22.04 | 2,858 | +0.09(+0.43%) |
May 27, 2022 | 21.90 | 22.13 | 21.62 | 21.95 | 16,713 | +0.28(+1.30%) |
May 26, 2022 | 21.74 | 22.06 | 21.45 | 21.66 | 15,117 | +0.17(+0.79%) |
May 25, 2022 | 20.77 | 21.79 | 20.77 | 21.49 | 26,701 | +0.64(+3.05%) |
May 24, 2022 | 20.72 | 20.90 | 20.72 | 20.86 | 5,632 | +0.02(+0.11%) |
May 23, 2022 | 20.95 | 20.98 | 20.49 | 20.83 | 16,424 | +0.05(+0.23%) |
May 20, 2022 | 20.89 | 20.98 | 20.75 | 20.79 | 3,575 | +0.00(+0.00%) |
May 19, 2022 | 20.83 | 20.97 | 20.74 | 20.79 | 8,137 | -0.04(-0.18%) |
May 18, 2022 | 20.78 | 21.03 | 20.78 | 20.82 | 3,779 | -0.02(-0.09%) |
May 17, 2022 | 20.98 | 20.98 | 20.76 | 20.84 | 1,436 | +0.00(+0.00%) |
May 16, 2022 | 20.92 | 21.05 | 20.72 | 20.84 | 3,865 | +0.01(+0.05%) |
May 13, 2022 | 20.72 | 21.16 | 20.49 | 20.83 | 12,561 | -0.05(-0.23%) |
May 12, 2022 | 20.78 | 21.08 | 20.51 | 20.88 | 3,557 | +0.04(+0.18%) |
May 11, 2022 | 20.81 | 21.24 | 20.76 | 20.84 | 1,619 | +0.07(+0.32%) |
May 10, 2022 | 21.57 | 21.57 | 20.54 | 20.78 | 25,750 | -0.57(-2.65%) |
May 09, 2022 | 21.72 | 21.81 | 21.22 | 21.34 | 17,428 | -0.50(-2.29%) |
May 06, 2022 | 21.72 | 22.18 | 21.46 | 21.84 | 31,292 | -0.17(-0.77%) |
May 05, 2022 | 22.24 | 22.39 | 21.29 | 22.01 | 30,256 | -0.23(-1.02%) |
May 04, 2022 | 22.42 | 22.42 | 21.93 | 22.24 | 16,706 | +0.00(+0.00%) |
May 03, 2022 | 22.41 | 22.76 | 22.17 | 22.24 | 9,498 | -0.11(-0.51%) |