Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 19.73 | 19.77 | 19.68 | 19.73 | 34,710 | -0.03(-0.18%) |
Jun 29, 2022 | 19.84 | 19.90 | 19.72 | 19.77 | 65,145 | -0.03(-0.15%) |
Jun 28, 2022 | 19.80 | 19.82 | 19.74 | 19.80 | 71,735 | +0.05(+0.26%) |
Jun 27, 2022 | 19.80 | 19.85 | 19.65 | 19.74 | 116,959 | -0.01(-0.04%) |
Jun 24, 2022 | 19.78 | 19.87 | 19.69 | 19.75 | 144,453 | -0.03(-0.17%) |
Jun 23, 2022 | 19.73 | 19.86 | 19.66 | 19.79 | 146,391 | -0.06(-0.30%) |
Jun 22, 2022 | 19.88 | 19.88 | 19.74 | 19.85 | 145,581 | -0.04(-0.20%) |
Jun 21, 2022 | 19.91 | 19.95 | 19.83 | 19.89 | 784,648 | +0.05(+0.24%) |
Jun 17, 2022 | 19.91 | 19.93 | 19.83 | 19.84 | 145,745 | -0.04(-0.20%) |
Jun 16, 2022 | 19.86 | 19.92 | 19.82 | 19.88 | 90,989 | +0.03(+0.15%) |
Jun 15, 2022 | 19.89 | 19.97 | 19.82 | 19.85 | 43,969 | +0.05(+0.26%) |
Jun 14, 2022 | 19.96 | 20.00 | 19.80 | 19.80 | 744,792 | -0.08(-0.39%) |
Jun 13, 2022 | 19.87 | 19.92 | 19.80 | 19.87 | 255,227 | -0.02(-0.09%) |
Jun 10, 2022 | 19.91 | 19.91 | 19.87 | 19.89 | 144,613 | -0.02(-0.09%) |
Jun 09, 2022 | 19.94 | 19.95 | 19.89 | 19.91 | 79,446 | -0.02(-0.08%) |
Jun 08, 2022 | 19.91 | 19.95 | 19.91 | 19.92 | 169,515 | +0.02(+0.08%) |
Jun 07, 2022 | 19.93 | 19.96 | 19.91 | 19.91 | 132,991 | -0.04(-0.20%) |
Jun 06, 2022 | 19.94 | 19.98 | 19.94 | 19.95 | 28,526 | +0.01(+0.04%) |
Jun 03, 2022 | 19.99 | 19.99 | 19.91 | 19.94 | 50,110 | +0.01(+0.04%) |
Jun 02, 2022 | 19.91 | 19.94 | 19.90 | 19.93 | 57,822 | +0.04(+0.20%) |
Jun 01, 2022 | 19.93 | 19.95 | 19.85 | 19.89 | 79,131 | +0.00(+0.00%) |
May 31, 2022 | 19.93 | 19.93 | 19.86 | 19.89 | 246,468 | -0.03(-0.13%) |
May 27, 2022 | 19.86 | 19.96 | 19.86 | 19.92 | 137,667 | +0.08(+0.41%) |
May 26, 2022 | 19.81 | 19.86 | 19.81 | 19.83 | 50,302 | +0.02(+0.11%) |
May 25, 2022 | 19.76 | 19.86 | 19.75 | 19.81 | 67,634 | +0.01(+0.04%) |
May 24, 2022 | 19.81 | 19.83 | 19.78 | 19.80 | 112,919 | -0.01(-0.07%) |
May 23, 2022 | 19.79 | 19.84 | 19.70 | 19.82 | 124,262 | +0.05(+0.26%) |
May 20, 2022 | 19.83 | 19.83 | 19.73 | 19.77 | 121,367 | -0.01(-0.06%) |
May 19, 2022 | 19.77 | 19.83 | 19.72 | 19.78 | 333,436 | -0.02(-0.09%) |
May 18, 2022 | 19.82 | 19.87 | 19.77 | 19.80 | 108,007 | -0.09(-0.46%) |
May 17, 2022 | 19.84 | 19.89 | 19.75 | 19.89 | 90,233 | +0.06(+0.33%) |
May 16, 2022 | 19.81 | 19.89 | 19.77 | 19.82 | 119,549 | +0.00(+0.02%) |
May 13, 2022 | 19.77 | 19.82 | 19.74 | 19.82 | 176,795 | +0.04(+0.22%) |
May 12, 2022 | 19.79 | 19.82 | 19.74 | 19.77 | 230,288 | -0.00(-0.02%) |
May 11, 2022 | 19.81 | 19.91 | 19.78 | 19.78 | 115,838 | -0.06(-0.33%) |
May 10, 2022 | 19.83 | 19.92 | 19.80 | 19.84 | 130,373 | +0.01(+0.04%) |
May 09, 2022 | 19.88 | 19.88 | 19.77 | 19.83 | 448,243 | -0.03(-0.15%) |
May 06, 2022 | 19.89 | 19.93 | 19.84 | 19.86 | 178,812 | +0.03(+0.13%) |
May 05, 2022 | 19.84 | 19.87 | 19.75 | 19.84 | 72,963 | -0.04(-0.20%) |
May 04, 2022 | 19.87 | 19.92 | 19.72 | 19.88 | 57,584 | +0.05(+0.26%) |
May 03, 2022 | 19.82 | 19.90 | 19.82 | 19.83 | 119,468 | +0.02(+0.11%) |
May 02, 2022 | 19.84 | 19.87 | 19.80 | 19.80 | 403,217 | -0.07(-0.35%) |
Apr 29, 2022 | 19.90 | 19.92 | 19.83 | 19.87 | 64,956 | -0.02(-0.11%) |
Apr 28, 2022 | 19.87 | 19.95 | 19.85 | 19.89 | 149,473 | +0.05(+0.26%) |
Apr 27, 2022 | 19.82 | 19.88 | 19.80 | 19.84 | 60,433 | +0.00(+0.02%) |
Apr 26, 2022 | 19.86 | 19.97 | 19.79 | 19.84 | 108,104 | +0.02(+0.11%) |
Apr 25, 2022 | 19.89 | 19.91 | 19.82 | 19.82 | 168,633 | -0.06(-0.33%) |
Apr 22, 2022 | 19.97 | 19.97 | 19.86 | 19.88 | 146,450 | -0.01(-0.04%) |
Apr 21, 2022 | 19.97 | 19.97 | 19.87 | 19.89 | 217,213 | -0.00(-0.02%) |
Apr 20, 2022 | 19.90 | 19.94 | 19.87 | 19.89 | 95,975 | -0.02(-0.09%) |
Apr 19, 2022 | 19.92 | 19.92 | 19.88 | 19.91 | 76,159 | -0.01(-0.06%) |
Apr 18, 2022 | 19.95 | 19.99 | 19.92 | 19.92 | 110,183 | -0.02(-0.11%) |
Apr 14, 2022 | 19.92 | 20.08 | 19.90 | 19.95 | 179,342 | +0.01(+0.04%) |
Apr 13, 2022 | 19.88 | 19.99 | 19.88 | 19.94 | 567,165 | -0.04(-0.22%) |
Apr 12, 2022 | 20.05 | 20.09 | 19.94 | 19.98 | 240,067 | -0.04(-0.21%) |
Apr 11, 2022 | 20.05 | 20.08 | 19.97 | 20.02 | 360,653 | -0.01(-0.04%) |
Apr 08, 2022 | 20.05 | 20.07 | 20.02 | 20.03 | 338,564 | +0.01(+0.06%) |
Apr 07, 2022 | 20.03 | 20.05 | 20.00 | 20.02 | 823,228 | -0.10(-0.51%) |
Apr 06, 2022 | 19.98 | 20.14 | 19.98 | 20.12 | 381,943 | +0.03(+0.13%) |
Apr 05, 2022 | 20.07 | 20.10 | 20.05 | 20.10 | 52,631 | +0.03(+0.17%) |
Apr 04, 2022 | 20.06 | 20.10 | 20.05 | 20.06 | 438,000 | -0.00(-0.02%) |