Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 19.63 | 19.71 | 19.57 | 19.70 | 3,114,710 | -0.22(-1.12%) |
Jul 28, 2022 | 19.90 | 19.95 | 19.76 | 19.92 | 2,926,289 | -0.03(-0.14%) |
Jul 27, 2022 | 19.84 | 19.97 | 19.80 | 19.95 | 3,043,257 | +0.16(+0.80%) |
Jul 26, 2022 | 19.89 | 19.92 | 19.79 | 19.80 | 2,227,002 | +0.04(+0.19%) |
Jul 25, 2022 | 19.72 | 19.79 | 19.71 | 19.76 | 3,465,104 | +0.22(+1.14%) |
Jul 22, 2022 | 19.65 | 19.65 | 19.50 | 19.54 | 2,795,884 | -0.14(-0.71%) |
Jul 21, 2022 | 19.63 | 19.68 | 19.59 | 19.67 | 2,317,627 | -0.23(-1.16%) |
Jul 20, 2022 | 19.88 | 19.93 | 19.83 | 19.91 | 2,641,545 | -0.06(-0.33%) |
Jul 19, 2022 | 19.87 | 20.00 | 19.84 | 19.97 | 1,821,988 | +0.13(+0.65%) |
Jul 18, 2022 | 19.95 | 20.01 | 19.82 | 19.84 | 3,233,193 | +0.17(+0.85%) |
Jul 15, 2022 | 19.62 | 19.68 | 19.56 | 19.67 | 3,187,470 | -0.15(-0.75%) |
Jul 14, 2022 | 19.79 | 19.86 | 19.73 | 19.82 | 5,172,568 | -0.18(-0.88%) |
Jul 13, 2022 | 19.85 | 20.06 | 19.82 | 20.00 | 3,218,438 | +0.04(+0.19%) |
Jul 12, 2022 | 20.01 | 20.02 | 19.91 | 19.96 | 2,905,978 | +0.04(+0.19%) |
Jul 11, 2022 | 20.03 | 20.04 | 19.92 | 19.92 | 3,198,014 | -0.49(-2.41%) |
Jul 08, 2022 | 20.39 | 20.45 | 20.30 | 20.42 | 5,017,659 | -0.05(-0.23%) |
Jul 07, 2022 | 20.36 | 20.47 | 20.35 | 20.46 | 5,333,086 | +0.32(+1.56%) |
Jul 06, 2022 | 20.17 | 20.20 | 20.08 | 20.15 | 4,948,795 | -0.17(-0.82%) |
Jul 05, 2022 | 20.18 | 20.32 | 20.09 | 20.31 | 6,020,783 | -0.23(-1.13%) |
Jul 01, 2022 | 20.50 | 20.56 | 20.36 | 20.55 | 5,625,636 | -0.04(-0.18%) |
Jun 30, 2022 | 20.37 | 20.58 | 20.31 | 20.58 | 5,443,912 | +0.11(+0.54%) |
Jun 29, 2022 | 20.44 | 20.52 | 20.35 | 20.47 | 3,665,925 | +0.06(+0.27%) |
Jun 28, 2022 | 20.66 | 20.69 | 20.40 | 20.42 | 3,842,459 | +0.14(+0.69%) |
Jun 27, 2022 | 20.30 | 20.34 | 20.24 | 20.28 | 2,732,507 | +0.36(+1.82%) |
Jun 24, 2022 | 19.75 | 19.92 | 19.73 | 19.92 | 3,137,602 | +0.33(+1.70%) |
Jun 23, 2022 | 19.61 | 19.65 | 19.46 | 19.58 | 3,133,607 | +0.03(+0.14%) |
Jun 22, 2022 | 19.53 | 19.65 | 19.48 | 19.55 | 2,612,192 | -0.20(-1.03%) |
Jun 21, 2022 | 19.73 | 19.86 | 19.71 | 19.76 | 2,909,601 | +0.32(+1.67%) |
Jun 17, 2022 | 19.47 | 19.56 | 19.35 | 19.43 | 4,717,078 | +0.05(+0.24%) |
Jun 16, 2022 | 19.37 | 19.46 | 19.28 | 19.39 | 3,429,606 | -0.38(-1.92%) |
Jun 15, 2022 | 19.63 | 19.85 | 19.59 | 19.77 | 4,302,329 | +0.11(+0.57%) |
Jun 14, 2022 | 19.65 | 19.71 | 19.54 | 19.66 | 4,042,810 | +0.04(+0.19%) |
Jun 13, 2022 | 19.80 | 19.88 | 19.61 | 19.62 | 3,746,561 | -0.37(-1.86%) |
Jun 10, 2022 | 20.09 | 20.11 | 19.94 | 19.99 | 3,158,839 | -0.16(-0.78%) |
Jun 09, 2022 | 20.32 | 20.37 | 20.14 | 20.15 | 3,168,705 | -0.23(-1.14%) |
Jun 08, 2022 | 20.44 | 20.49 | 20.34 | 20.38 | 4,543,809 | -0.13(-0.62%) |
Jun 07, 2022 | 20.34 | 20.51 | 20.32 | 20.51 | 2,676,331 | +0.04(+0.18%) |
Jun 06, 2022 | 20.52 | 20.58 | 20.42 | 20.47 | 2,652,082 | +0.24(+1.17%) |
Jun 03, 2022 | 20.21 | 20.34 | 20.21 | 20.23 | 2,609,716 | -0.16(-0.81%) |
Jun 02, 2022 | 20.20 | 20.40 | 20.15 | 20.40 | 3,440,936 | +0.23(+1.13%) |
Jun 01, 2022 | 20.36 | 20.41 | 20.16 | 20.17 | 3,244,076 | -0.08(-0.41%) |
May 31, 2022 | 20.37 | 20.37 | 20.24 | 20.25 | 3,367,573 | +0.04(+0.18%) |
May 27, 2022 | 20.10 | 20.21 | 20.07 | 20.21 | 3,567,862 | +0.36(+1.79%) |
May 26, 2022 | 19.58 | 19.89 | 19.58 | 19.86 | 3,829,431 | +0.19(+0.98%) |
May 25, 2022 | 19.56 | 19.68 | 19.54 | 19.67 | 3,238,557 | +0.03(+0.14%) |
May 24, 2022 | 19.58 | 19.66 | 19.48 | 19.64 | 3,383,418 | -0.26(-1.29%) |
May 23, 2022 | 19.79 | 19.93 | 19.74 | 19.89 | 7,014,823 | +0.00(+0.00%) |
May 20, 2022 | 19.96 | 19.98 | 19.69 | 19.89 | 2,999,164 | +0.21(+1.07%) |
May 19, 2022 | 19.57 | 19.74 | 19.54 | 19.68 | 2,702,576 | +0.15(+0.75%) |
May 18, 2022 | 19.71 | 19.75 | 19.52 | 19.54 | 2,523,313 | -0.19(-0.97%) |
May 17, 2022 | 19.71 | 19.74 | 19.58 | 19.73 | 2,814,562 | +0.42(+2.18%) |
May 16, 2022 | 19.28 | 19.39 | 19.26 | 19.31 | 5,163,514 | +0.02(+0.09%) |
May 13, 2022 | 19.13 | 19.33 | 19.11 | 19.29 | 5,254,447 | +0.40(+2.13%) |
May 12, 2022 | 18.81 | 18.94 | 18.71 | 18.89 | 6,340,703 | +0.10(+0.53%) |
May 11, 2022 | 18.97 | 19.09 | 18.75 | 18.79 | 6,709,999 | -0.09(-0.48%) |
May 10, 2022 | 19.08 | 19.11 | 18.80 | 18.88 | 5,717,612 | +0.15(+0.78%) |
May 09, 2022 | 18.92 | 18.95 | 18.73 | 18.73 | 5,606,457 | -0.37(-1.91%) |
May 06, 2022 | 19.22 | 19.24 | 18.99 | 19.10 | 11,745,574 | -0.29(-1.51%) |
May 05, 2022 | 19.64 | 19.65 | 19.24 | 19.39 | 6,247,614 | -0.51(-2.57%) |
May 04, 2022 | 19.76 | 19.93 | 19.58 | 19.90 | 5,093,853 | +0.11(+0.55%) |
May 03, 2022 | 19.75 | 19.84 | 19.69 | 19.79 | 4,582,884 | +0.32(+1.64%) |