Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.06 | 20.15 | 20.01 | 20.14 | 3,047,077 | -0.23(-1.12%) |
Jul 28, 2022 | 20.34 | 20.40 | 20.20 | 20.37 | 2,862,748 | -0.03(-0.14%) |
Jul 27, 2022 | 20.28 | 20.41 | 20.24 | 20.40 | 2,977,176 | +0.16(+0.80%) |
Jul 26, 2022 | 20.33 | 20.36 | 20.23 | 20.23 | 2,178,645 | +0.04(+0.19%) |
Jul 25, 2022 | 20.16 | 20.23 | 20.15 | 20.20 | 3,389,863 | +0.23(+1.14%) |
Jul 22, 2022 | 20.08 | 20.08 | 19.93 | 19.97 | 2,735,174 | -0.14(-0.71%) |
Jul 21, 2022 | 20.06 | 20.12 | 20.03 | 20.11 | 2,267,303 | -0.24(-1.16%) |
Jul 20, 2022 | 20.32 | 20.38 | 20.27 | 20.35 | 2,584,187 | -0.07(-0.32%) |
Jul 19, 2022 | 20.31 | 20.44 | 20.28 | 20.41 | 1,782,426 | +0.13(+0.65%) |
Jul 18, 2022 | 20.40 | 20.46 | 20.26 | 20.28 | 3,162,988 | +0.17(+0.85%) |
Jul 15, 2022 | 20.05 | 20.12 | 19.99 | 20.11 | 3,118,257 | -0.15(-0.75%) |
Jul 14, 2022 | 20.23 | 20.30 | 20.17 | 20.26 | 5,060,251 | -0.18(-0.88%) |
Jul 13, 2022 | 20.29 | 20.50 | 20.26 | 20.44 | 3,148,553 | +0.04(+0.19%) |
Jul 12, 2022 | 20.45 | 20.46 | 20.35 | 20.41 | 2,842,878 | +0.04(+0.19%) |
Jul 11, 2022 | 20.47 | 20.48 | 20.36 | 20.37 | 3,128,572 | -0.50(-2.41%) |
Jul 08, 2022 | 20.84 | 20.91 | 20.76 | 20.87 | 4,908,706 | -0.05(-0.23%) |
Jul 07, 2022 | 20.81 | 20.92 | 20.80 | 20.92 | 5,217,284 | +0.32(+1.56%) |
Jul 06, 2022 | 20.61 | 20.65 | 20.52 | 20.59 | 4,841,338 | -0.17(-0.82%) |
Jul 05, 2022 | 20.63 | 20.77 | 20.53 | 20.77 | 5,890,048 | -0.24(-1.13%) |
Jul 01, 2022 | 20.95 | 21.01 | 20.81 | 21.00 | 5,503,482 | -0.04(-0.18%) |
Jun 30, 2022 | 20.82 | 21.04 | 20.77 | 21.04 | 5,325,704 | +0.11(+0.54%) |
Jun 29, 2022 | 20.90 | 20.97 | 20.80 | 20.93 | 3,586,324 | +0.06(+0.27%) |
Jun 28, 2022 | 21.12 | 21.15 | 20.85 | 20.87 | 3,759,025 | +0.14(+0.69%) |
Jun 27, 2022 | 20.76 | 20.79 | 20.69 | 20.73 | 2,673,174 | +0.37(+1.82%) |
Jun 24, 2022 | 20.19 | 20.36 | 20.17 | 20.36 | 3,069,472 | +0.34(+1.70%) |
Jun 23, 2022 | 20.04 | 20.09 | 19.89 | 20.02 | 3,065,564 | +0.03(+0.14%) |
Jun 22, 2022 | 19.96 | 20.08 | 19.91 | 19.99 | 2,555,472 | -0.21(-1.03%) |
Jun 21, 2022 | 20.17 | 20.31 | 20.15 | 20.20 | 2,846,422 | +0.33(+1.67%) |
Jun 17, 2022 | 19.90 | 20.00 | 19.77 | 19.86 | 4,614,653 | +0.05(+0.24%) |
Jun 16, 2022 | 19.80 | 19.89 | 19.70 | 19.82 | 3,355,136 | -0.39(-1.92%) |
Jun 15, 2022 | 20.06 | 20.29 | 20.03 | 20.21 | 4,208,909 | +0.11(+0.57%) |
Jun 14, 2022 | 20.08 | 20.15 | 19.98 | 20.09 | 3,955,025 | +0.04(+0.19%) |
Jun 13, 2022 | 20.24 | 20.32 | 20.04 | 20.05 | 3,665,209 | -0.38(-1.86%) |
Jun 10, 2022 | 20.54 | 20.56 | 20.38 | 20.43 | 3,090,249 | -0.16(-0.78%) |
Jun 09, 2022 | 20.77 | 20.82 | 20.59 | 20.59 | 3,099,900 | -0.24(-1.14%) |
Jun 08, 2022 | 20.90 | 20.94 | 20.79 | 20.83 | 4,445,146 | -0.13(-0.62%) |
Jun 07, 2022 | 20.79 | 20.96 | 20.78 | 20.96 | 2,618,217 | +0.04(+0.18%) |
Jun 06, 2022 | 20.97 | 21.04 | 20.87 | 20.92 | 2,594,495 | +0.24(+1.17%) |
Jun 03, 2022 | 20.66 | 20.79 | 20.66 | 20.68 | 2,553,049 | -0.17(-0.81%) |
Jun 02, 2022 | 20.64 | 20.85 | 20.60 | 20.85 | 3,366,221 | +0.23(+1.13%) |
Jun 01, 2022 | 20.81 | 20.86 | 20.61 | 20.62 | 3,173,635 | -0.08(-0.41%) |
May 31, 2022 | 20.82 | 20.82 | 20.68 | 20.70 | 3,294,450 | +0.04(+0.18%) |
May 27, 2022 | 20.54 | 20.66 | 20.51 | 20.66 | 3,490,391 | +0.36(+1.79%) |
May 26, 2022 | 20.02 | 20.34 | 20.01 | 20.30 | 3,746,280 | +0.20(+0.98%) |
May 25, 2022 | 19.99 | 20.12 | 19.97 | 20.10 | 3,168,235 | +0.03(+0.14%) |
May 24, 2022 | 20.02 | 20.09 | 19.92 | 20.07 | 3,309,951 | -0.26(-1.29%) |
May 23, 2022 | 20.22 | 20.37 | 20.18 | 20.34 | 6,862,505 | +0.00(+0.00%) |
May 20, 2022 | 20.40 | 20.42 | 20.13 | 20.34 | 2,934,041 | +0.21(+1.07%) |
May 19, 2022 | 20.00 | 20.18 | 19.97 | 20.12 | 2,643,893 | +0.15(+0.75%) |
May 18, 2022 | 20.15 | 20.19 | 19.95 | 19.97 | 2,468,523 | -0.20(-0.97%) |
May 17, 2022 | 20.15 | 20.18 | 20.02 | 20.17 | 2,753,447 | +0.43(+2.18%) |
May 16, 2022 | 19.71 | 19.82 | 19.69 | 19.74 | 5,051,395 | +0.02(+0.09%) |
May 13, 2022 | 19.55 | 19.76 | 19.53 | 19.72 | 5,140,353 | +0.41(+2.13%) |
May 12, 2022 | 19.23 | 19.36 | 19.13 | 19.31 | 6,203,022 | +0.10(+0.53%) |
May 11, 2022 | 19.39 | 19.51 | 19.16 | 19.21 | 6,564,300 | -0.09(-0.48%) |
May 10, 2022 | 19.51 | 19.53 | 19.22 | 19.30 | 5,593,461 | +0.15(+0.78%) |
May 09, 2022 | 19.34 | 19.37 | 19.14 | 19.15 | 5,484,719 | -0.37(-1.91%) |
May 06, 2022 | 19.65 | 19.66 | 19.41 | 19.52 | 11,490,533 | -0.30(-1.51%) |
May 05, 2022 | 20.07 | 20.08 | 19.66 | 19.82 | 6,111,954 | -0.52(-2.57%) |
May 04, 2022 | 20.20 | 20.37 | 20.01 | 20.35 | 4,983,246 | +0.11(+0.55%) |
May 03, 2022 | 20.19 | 20.28 | 20.13 | 20.23 | 4,483,372 | +0.33(+1.64%) |