Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 19.41 | 19.41 | 19.34 | 19.34 | 256 | +0.09(+0.45%) |
Jul 28, 2022 | 19.23 | 19.26 | 19.17 | 19.26 | 3,159 | +0.23(+1.22%) |
Jul 27, 2022 | 18.86 | 19.05 | 18.82 | 19.02 | 6,152 | +0.19(+1.00%) |
Jul 26, 2022 | 18.86 | 18.91 | 18.80 | 18.84 | 14,876 | -0.03(-0.14%) |
Jul 25, 2022 | 18.89 | 18.92 | 18.82 | 18.86 | 3,104 | -0.03(-0.16%) |
Jul 22, 2022 | 18.89 | 18.89 | 18.89 | 18.89 | 252 | +0.05(+0.27%) |
Jul 21, 2022 | 18.57 | 18.86 | 18.56 | 18.84 | 2,988 | +0.24(+1.29%) |
Jul 20, 2022 | 18.78 | 18.78 | 18.59 | 18.60 | 1,140 | -0.17(-0.91%) |
Jul 19, 2022 | 18.80 | 18.80 | 18.76 | 18.77 | 1,228 | +0.10(+0.53%) |
Jul 18, 2022 | 18.94 | 18.94 | 18.67 | 18.67 | 5,313 | -0.03(-0.14%) |
Jul 15, 2022 | 18.75 | 18.75 | 18.68 | 18.70 | 5,257 | -0.09(-0.49%) |
Jul 14, 2022 | 18.66 | 18.84 | 18.66 | 18.79 | 3,551 | -0.26(-1.36%) |
Jul 13, 2022 | 19.01 | 19.09 | 19.00 | 19.05 | 8,845 | +0.11(+0.58%) |
Jul 12, 2022 | 18.97 | 18.97 | 18.91 | 18.94 | 2,121 | -0.08(-0.43%) |
Jul 11, 2022 | 19.16 | 19.16 | 19.02 | 19.02 | 2,051 | -0.10(-0.50%) |
Jul 08, 2022 | 19.10 | 19.12 | 19.04 | 19.12 | 2,212 | +0.02(+0.10%) |
Jul 07, 2022 | 19.20 | 19.20 | 19.10 | 19.10 | 2,009 | +0.08(+0.42%) |
Jul 06, 2022 | 19.27 | 19.32 | 19.02 | 19.02 | 8,768 | -0.28(-1.45%) |
Jul 05, 2022 | 19.80 | 19.80 | 19.24 | 19.30 | 58,317 | -0.53(-2.70%) |
Jul 01, 2022 | 19.78 | 19.84 | 19.75 | 19.83 | 6,183 | -0.01(-0.04%) |
Jun 30, 2022 | 19.91 | 19.91 | 19.78 | 19.84 | 11,837 | -0.13(-0.65%) |
Jun 29, 2022 | 20.00 | 20.03 | 19.95 | 19.97 | 4,321 | -0.03(-0.14%) |
Jun 28, 2022 | 20.03 | 20.03 | 19.98 | 20.00 | 1,690 | -0.02(-0.07%) |
Jun 27, 2022 | 20.04 | 20.10 | 20.00 | 20.01 | 1,892 | -0.03(-0.13%) |
Jun 24, 2022 | 19.96 | 20.15 | 19.96 | 20.04 | 7,614 | -0.01(-0.07%) |
Jun 23, 2022 | 20.19 | 20.20 | 20.01 | 20.06 | 18,930 | -0.10(-0.50%) |
Jun 22, 2022 | 20.20 | 20.20 | 20.13 | 20.16 | 3,140 | +0.07(+0.35%) |
Jun 21, 2022 | 20.23 | 20.24 | 20.01 | 20.09 | 48,066 | -0.14(-0.71%) |
Jun 17, 2022 | 20.31 | 20.33 | 20.11 | 20.23 | 37,142 | -0.17(-0.83%) |
Jun 16, 2022 | 20.27 | 20.40 | 20.27 | 20.40 | 8,732 | +0.32(+1.59%) |
Jun 15, 2022 | 20.01 | 20.48 | 19.94 | 20.08 | 14,381 | +0.16(+0.80%) |
Jun 14, 2022 | 19.97 | 19.97 | 19.88 | 19.92 | 14,077 | -0.12(-0.62%) |
Jun 13, 2022 | 20.11 | 20.22 | 20.02 | 20.04 | 37,136 | -0.35(-1.69%) |
Jun 10, 2022 | 20.18 | 20.54 | 20.13 | 20.39 | 9,692 | -0.06(-0.29%) |
Jun 09, 2022 | 20.25 | 20.45 | 20.24 | 20.45 | 5,257 | +0.17(+0.84%) |
Jun 08, 2022 | 20.44 | 20.44 | 20.28 | 20.28 | 17,552 | -0.04(-0.22%) |
Jun 07, 2022 | 20.27 | 20.36 | 20.21 | 20.32 | 4,891 | +0.09(+0.47%) |
Jun 06, 2022 | 20.30 | 20.30 | 20.20 | 20.23 | 8,083 | -0.02(-0.07%) |
Jun 03, 2022 | 20.42 | 20.42 | 20.21 | 20.25 | 1,341 | -0.18(-0.86%) |
Jun 02, 2022 | 20.40 | 20.46 | 20.40 | 20.42 | 1,012 | +0.09(+0.44%) |
Jun 01, 2022 | 20.20 | 20.35 | 20.17 | 20.33 | 13,829 | +0.16(+0.81%) |
May 31, 2022 | 20.30 | 20.32 | 20.17 | 20.17 | 2,062 | -0.20(-1.00%) |
May 27, 2022 | 20.42 | 20.49 | 20.34 | 20.37 | 32,743 | -0.04(-0.20%) |
May 26, 2022 | 20.29 | 20.41 | 20.23 | 20.41 | 16,768 | -0.02(-0.10%) |
May 25, 2022 | 20.43 | 20.59 | 20.27 | 20.43 | 81,320 | -0.07(-0.37%) |
May 24, 2022 | 20.43 | 20.58 | 20.43 | 20.50 | 12,072 | +0.11(+0.56%) |
May 23, 2022 | 20.37 | 20.40 | 20.36 | 20.39 | 3,232 | +0.12(+0.61%) |
May 20, 2022 | 20.38 | 20.38 | 20.17 | 20.27 | 6,047 | +0.01(+0.05%) |
May 19, 2022 | 20.35 | 20.35 | 20.20 | 20.25 | 7,779 | +0.24(+1.20%) |
May 18, 2022 | 19.98 | 20.04 | 19.91 | 20.01 | 24,703 | +0.06(+0.32%) |
May 17, 2022 | 20.17 | 20.17 | 19.87 | 19.95 | 4,835 | -0.11(-0.57%) |
May 16, 2022 | 19.99 | 20.06 | 19.86 | 20.06 | 10,078 | +0.19(+0.98%) |
May 13, 2022 | 19.88 | 19.94 | 19.83 | 19.87 | 12,772 | -0.15(-0.77%) |
May 12, 2022 | 20.18 | 20.20 | 19.96 | 20.02 | 14,298 | -0.41(-1.98%) |
May 11, 2022 | 20.40 | 20.43 | 20.21 | 20.43 | 47,153 | +0.25(+1.24%) |
May 10, 2022 | 20.29 | 20.29 | 20.13 | 20.18 | 8,977 | -0.22(-1.07%) |
May 09, 2022 | 20.45 | 20.46 | 20.29 | 20.40 | 8,544 | -0.24(-1.16%) |
May 06, 2022 | 20.63 | 20.69 | 20.63 | 20.64 | 2,114 | +0.05(+0.25%) |
May 05, 2022 | 20.75 | 20.75 | 20.55 | 20.59 | 4,895 | -0.02(-0.10%) |
May 04, 2022 | 20.40 | 20.61 | 20.39 | 20.61 | 125,758 | +0.14(+0.67%) |
May 03, 2022 | 20.40 | 20.51 | 20.40 | 20.47 | 5,482 | +0.00(+0.00%) |