Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.11 | 21.23 | 20.77 | 20.95 | 20,441 | -0.17(-0.79%) |
Jul 28, 2022 | 21.21 | 21.21 | 20.75 | 21.11 | 16,681 | +0.18(+0.84%) |
Jul 27, 2022 | 20.74 | 21.03 | 20.65 | 20.94 | 12,295 | +0.23(+1.12%) |
Jul 26, 2022 | 20.55 | 20.82 | 20.45 | 20.70 | 8,375 | +0.12(+0.59%) |
Jul 25, 2022 | 20.87 | 20.87 | 20.57 | 20.58 | 33,151 | -0.17(-0.81%) |
Jul 22, 2022 | 20.89 | 20.89 | 20.45 | 20.75 | 45,921 | -0.27(-1.28%) |
Jul 21, 2022 | 20.83 | 21.07 | 20.64 | 21.02 | 14,524 | +0.05(+0.22%) |
Jul 20, 2022 | 21.16 | 21.16 | 20.81 | 20.97 | 12,465 | -0.12(-0.57%) |
Jul 19, 2022 | 21.14 | 21.25 | 20.99 | 21.09 | 35,703 | +0.16(+0.75%) |
Jul 18, 2022 | 20.94 | 21.08 | 20.80 | 20.94 | 12,044 | -0.06(-0.26%) |
Jul 15, 2022 | 21.10 | 21.10 | 20.57 | 20.99 | 29,244 | +0.07(+0.35%) |
Jul 14, 2022 | 20.79 | 20.92 | 20.54 | 20.92 | 14,253 | +0.05(+0.22%) |
Jul 13, 2022 | 20.69 | 20.93 | 20.64 | 20.87 | 9,760 | -0.14(-0.66%) |
Jul 12, 2022 | 21.14 | 21.21 | 20.85 | 21.01 | 17,762 | -0.07(-0.35%) |
Jul 11, 2022 | 21.19 | 21.19 | 20.92 | 21.08 | 20,672 | +0.10(+0.49%) |
Jul 08, 2022 | 21.30 | 21.30 | 20.98 | 20.98 | 12,089 | -0.13(-0.62%) |
Jul 07, 2022 | 20.90 | 21.21 | 20.66 | 21.11 | 26,670 | +0.21(+1.02%) |
Jul 06, 2022 | 20.84 | 21.12 | 20.65 | 20.90 | 20,000 | +0.19(+0.94%) |
Jul 05, 2022 | 20.87 | 21.02 | 20.40 | 20.70 | 29,413 | -0.30(-1.44%) |
Jul 01, 2022 | 20.83 | 21.15 | 20.83 | 21.01 | 12,873 | +0.07(+0.35%) |
Jun 30, 2022 | 20.76 | 21.18 | 20.73 | 20.93 | 20,214 | +0.02(+0.09%) |
Jun 29, 2022 | 20.84 | 21.03 | 20.84 | 20.92 | 25,871 | -0.03(-0.13%) |
Jun 28, 2022 | 21.36 | 21.61 | 20.88 | 20.94 | 20,073 | -0.41(-1.93%) |
Jun 27, 2022 | 21.34 | 21.48 | 21.25 | 21.36 | 16,284 | +0.10(+0.48%) |
Jun 24, 2022 | 21.13 | 21.47 | 21.13 | 21.25 | 64,705 | +0.13(+0.61%) |
Jun 23, 2022 | 20.68 | 21.21 | 20.66 | 21.13 | 25,892 | +0.55(+2.68%) |
Jun 22, 2022 | 20.78 | 21.54 | 20.48 | 20.58 | 36,185 | -0.30(-1.45%) |
Jun 21, 2022 | 21.07 | 21.35 | 20.76 | 20.88 | 39,748 | -0.09(-0.44%) |
Jun 17, 2022 | 21.30 | 21.55 | 20.79 | 20.97 | 55,073 | -0.24(-1.12%) |
Jun 16, 2022 | 21.52 | 21.52 | 21.01 | 21.21 | 31,868 | -0.38(-1.74%) |
Jun 15, 2022 | 21.24 | 21.64 | 21.20 | 21.59 | 27,172 | +0.35(+1.64%) |
Jun 14, 2022 | 20.83 | 21.29 | 20.75 | 21.24 | 20,206 | +0.43(+2.07%) |
Jun 13, 2022 | 21.80 | 21.84 | 20.67 | 20.81 | 37,230 | -1.06(-4.87%) |
Jun 10, 2022 | 21.71 | 22.25 | 21.69 | 21.87 | 37,435 | +0.05(+0.21%) |
Jun 09, 2022 | 21.85 | 21.97 | 21.59 | 21.82 | 22,847 | -0.03(-0.13%) |
Jun 08, 2022 | 22.19 | 22.26 | 21.68 | 21.85 | 22,716 | -0.39(-1.73%) |
Jun 07, 2022 | 22.04 | 22.39 | 22.04 | 22.24 | 21,647 | -0.02(-0.08%) |
Jun 06, 2022 | 22.07 | 22.29 | 22.04 | 22.26 | 15,954 | +0.20(+0.92%) |
Jun 03, 2022 | 22.10 | 22.42 | 21.81 | 22.05 | 30,388 | -0.06(-0.29%) |
Jun 02, 2022 | 21.66 | 22.12 | 21.58 | 22.12 | 27,335 | +0.52(+2.42%) |
Jun 01, 2022 | 21.92 | 22.05 | 21.37 | 21.59 | 29,150 | -0.19(-0.88%) |
May 31, 2022 | 21.78 | 22.02 | 21.61 | 21.79 | 29,909 | -0.03(-0.13%) |
May 27, 2022 | 21.64 | 22.13 | 21.41 | 21.81 | 21,332 | +0.30(+1.41%) |
May 26, 2022 | 21.74 | 21.74 | 21.47 | 21.51 | 18,992 | +0.06(+0.26%) |
May 25, 2022 | 21.39 | 21.60 | 21.37 | 21.46 | 23,624 | +0.03(+0.13%) |
May 24, 2022 | 20.59 | 21.52 | 20.55 | 21.43 | 27,196 | +0.82(+3.96%) |
May 23, 2022 | 20.53 | 20.64 | 20.45 | 20.61 | 21,052 | +0.30(+1.49%) |
May 20, 2022 | 20.87 | 20.87 | 20.21 | 20.31 | 21,652 | -0.39(-1.86%) |
May 19, 2022 | 21.12 | 21.12 | 20.70 | 20.70 | 38,054 | -0.23(-1.10%) |
May 18, 2022 | 21.23 | 21.25 | 20.81 | 20.92 | 34,800 | -0.49(-2.27%) |
May 17, 2022 | 21.85 | 21.85 | 21.26 | 21.41 | 24,387 | -0.28(-1.27%) |
May 16, 2022 | 21.44 | 22.10 | 21.44 | 21.69 | 34,149 | +0.30(+1.42%) |
May 13, 2022 | 21.28 | 21.54 | 21.11 | 21.38 | 28,782 | +0.20(+0.95%) |
May 12, 2022 | 21.35 | 21.68 | 21.09 | 21.18 | 23,358 | -0.05(-0.26%) |
May 11, 2022 | 21.23 | 21.41 | 21.14 | 21.24 | 22,845 | +0.11(+0.52%) |
May 10, 2022 | 21.30 | 21.44 | 21.09 | 21.13 | 37,365 | -0.06(-0.26%) |
May 09, 2022 | 20.65 | 21.25 | 20.65 | 21.18 | 29,167 | +0.30(+1.45%) |
May 06, 2022 | 21.03 | 21.33 | 20.77 | 20.88 | 27,420 | -0.29(-1.39%) |
May 05, 2022 | 21.73 | 21.73 | 20.93 | 21.17 | 23,594 | -0.73(-3.31%) |
May 04, 2022 | 21.45 | 21.90 | 21.45 | 21.90 | 18,616 | +0.36(+1.66%) |
May 03, 2022 | 21.31 | 21.54 | 21.25 | 21.54 | 18,715 | +0.28(+1.29%) |