Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.74 | 20.85 | 20.73 | 20.80 | 2,500,822 | +0.06(+0.30%) |
Jul 28, 2022 | 20.72 | 20.78 | 20.70 | 20.74 | 10,076 | +0.15(+0.74%) |
Jul 27, 2022 | 20.55 | 20.67 | 20.55 | 20.59 | 8,934 | +0.09(+0.45%) |
Jul 26, 2022 | 20.56 | 20.57 | 20.50 | 20.50 | 628,655 | +0.01(+0.04%) |
Jul 25, 2022 | 20.53 | 20.54 | 20.48 | 20.49 | 13,131 | -0.16(-0.76%) |
Jul 22, 2022 | 20.65 | 20.74 | 20.59 | 20.65 | 40,157 | +0.13(+0.63%) |
Jul 21, 2022 | 20.35 | 20.52 | 20.35 | 20.52 | 4,321,544 | +0.21(+1.05%) |
Jul 20, 2022 | 20.37 | 20.37 | 20.28 | 20.30 | 302,409 | +0.01(+0.05%) |
Jul 19, 2022 | 20.26 | 20.30 | 20.22 | 20.29 | 33,817 | +0.07(+0.32%) |
Jul 18, 2022 | 20.32 | 20.32 | 20.12 | 20.23 | 652,734 | -0.13(-0.62%) |
Jul 15, 2022 | 20.26 | 20.38 | 20.26 | 20.35 | 24,401 | +0.13(+0.64%) |
Jul 14, 2022 | 20.14 | 20.25 | 20.09 | 20.22 | 4,328,680 | -0.10(-0.48%) |
Jul 13, 2022 | 20.05 | 20.33 | 20.05 | 20.32 | 17,825 | +0.10(+0.51%) |
Jul 12, 2022 | 20.26 | 20.33 | 20.22 | 20.22 | 97,854 | +0.03(+0.14%) |
Jul 11, 2022 | 20.21 | 20.24 | 20.17 | 20.19 | 16,477 | +0.06(+0.30%) |
Jul 08, 2022 | 20.11 | 20.15 | 20.10 | 20.13 | 4,029,294 | -0.02(-0.12%) |
Jul 07, 2022 | 20.21 | 20.21 | 20.15 | 20.15 | 5,002 | -0.03(-0.14%) |
Jul 06, 2022 | 20.23 | 20.23 | 20.16 | 20.18 | 24,973 | -0.07(-0.37%) |
Jul 05, 2022 | 20.27 | 20.28 | 20.23 | 20.26 | 23,064 | +0.01(+0.05%) |
Jul 01, 2022 | 20.17 | 20.25 | 20.16 | 20.25 | 5,070 | +0.19(+0.95%) |
Jun 30, 2022 | 20.01 | 20.11 | 20.01 | 20.06 | 156,093 | +0.05(+0.23%) |
Jun 29, 2022 | 19.91 | 20.01 | 19.89 | 20.01 | 28,772 | +0.10(+0.50%) |
Jun 28, 2022 | 19.89 | 19.91 | 19.85 | 19.91 | 17,215 | +0.00(+0.00%) |
Jun 27, 2022 | 19.96 | 20.00 | 19.91 | 19.91 | 10,997 | -0.14(-0.68%) |
Jun 24, 2022 | 20.05 | 20.08 | 20.05 | 20.05 | 22,144 | -0.02(-0.09%) |
Jun 23, 2022 | 20.02 | 20.18 | 20.02 | 20.06 | 110,580 | +0.12(+0.62%) |
Jun 22, 2022 | 19.98 | 20.00 | 19.94 | 19.94 | 82,898 | +0.14(+0.68%) |
Jun 21, 2022 | 19.92 | 19.96 | 19.81 | 19.81 | 1,962,627 | -0.20(-1.02%) |
Jun 17, 2022 | 20.02 | 20.03 | 19.92 | 20.01 | 6,969,763 | +0.06(+0.32%) |
Jun 16, 2022 | 19.74 | 19.94 | 19.74 | 19.94 | 23,394 | -0.05(-0.23%) |
Jun 15, 2022 | 19.91 | 20.00 | 19.87 | 19.99 | 20,267 | +0.27(+1.36%) |
Jun 14, 2022 | 19.90 | 19.93 | 19.72 | 19.72 | 29,808 | -0.11(-0.54%) |
Jun 13, 2022 | 19.89 | 19.93 | 19.81 | 19.83 | 55,897 | -0.40(-1.96%) |
Jun 10, 2022 | 20.30 | 20.30 | 20.14 | 20.23 | 6,545 | -0.15(-0.72%) |
Jun 09, 2022 | 20.46 | 20.47 | 20.38 | 20.38 | 2,401 | -0.12(-0.56%) |
Jun 08, 2022 | 20.55 | 20.56 | 20.49 | 20.49 | 3,740 | -0.09(-0.45%) |
Jun 07, 2022 | 20.53 | 20.60 | 20.49 | 20.58 | 12,693 | +0.10(+0.49%) |
Jun 06, 2022 | 20.59 | 20.59 | 20.47 | 20.48 | 13,700 | -0.10(-0.50%) |
Jun 03, 2022 | 20.55 | 20.60 | 20.55 | 20.59 | 19,202 | -0.07(-0.33%) |
Jun 02, 2022 | 20.69 | 20.69 | 20.59 | 20.65 | 18,754 | +0.01(+0.03%) |
Jun 01, 2022 | 20.80 | 20.82 | 20.58 | 20.65 | 5,858 | -0.04(-0.21%) |
May 31, 2022 | 20.72 | 20.75 | 20.65 | 20.69 | 1,670,586 | -0.17(-0.79%) |
May 27, 2022 | 20.83 | 20.89 | 20.81 | 20.86 | 13,454 | +0.09(+0.44%) |
May 26, 2022 | 20.77 | 20.83 | 20.72 | 20.77 | 13,442 | +0.05(+0.22%) |
May 25, 2022 | 20.64 | 20.72 | 20.62 | 20.72 | 9,549 | +0.17(+0.81%) |
May 24, 2022 | 20.41 | 20.55 | 20.41 | 20.55 | 11,868 | +0.22(+1.07%) |
May 23, 2022 | 20.35 | 20.41 | 20.31 | 20.33 | 5,617 | -0.07(-0.35%) |
May 20, 2022 | 20.35 | 20.41 | 20.35 | 20.41 | 17,884 | +0.09(+0.46%) |
May 19, 2022 | 20.38 | 20.41 | 20.30 | 20.31 | 68,747 | +0.05(+0.26%) |
May 18, 2022 | 20.19 | 20.26 | 20.17 | 20.26 | 5,349 | +0.04(+0.19%) |
May 17, 2022 | 20.24 | 20.26 | 20.19 | 20.22 | 38,514 | -0.09(-0.42%) |
May 16, 2022 | 20.31 | 20.39 | 20.31 | 20.31 | 2,482,132 | +0.01(+0.06%) |
May 13, 2022 | 20.36 | 20.38 | 20.27 | 20.29 | 2,891 | -0.12(-0.59%) |
May 12, 2022 | 20.42 | 20.46 | 20.40 | 20.41 | 21,841 | +0.03(+0.14%) |
May 11, 2022 | 20.25 | 20.43 | 20.25 | 20.39 | 15,864 | +0.06(+0.27%) |
May 10, 2022 | 20.38 | 20.41 | 20.33 | 20.33 | 9,007 | +0.09(+0.42%) |
May 09, 2022 | 20.17 | 20.27 | 20.14 | 20.25 | 13,818 | +0.01(+0.03%) |
May 06, 2022 | 20.24 | 20.31 | 20.21 | 20.24 | 77,826 | -0.12(-0.57%) |
May 05, 2022 | 20.47 | 20.47 | 20.26 | 20.35 | 11,264 | -0.31(-1.49%) |
May 04, 2022 | 20.47 | 20.66 | 20.39 | 20.66 | 11,282 | +0.20(+0.97%) |
May 03, 2022 | 20.53 | 20.54 | 20.46 | 20.47 | 31,421 | +0.11(+0.52%) |