Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2022 | 20.36 | 20.39 | 20.33 | 20.38 | 7,996 | +0.04(+0.18%) |
Jul 29, 2022 | 20.27 | 20.42 | 20.20 | 20.34 | 96,695 | +0.06(+0.30%) |
Jul 28, 2022 | 20.27 | 20.29 | 20.27 | 20.28 | 2,254 | -0.11(-0.54%) |
Jul 27, 2022 | 20.40 | 20.40 | 20.37 | 20.39 | 2,722 | -0.06(-0.28%) |
Jul 26, 2022 | 20.45 | 20.46 | 20.44 | 20.45 | 2,497 | -0.01(-0.03%) |
Jul 25, 2022 | 20.46 | 20.47 | 20.43 | 20.46 | 2,643 | -0.09(-0.43%) |
Jul 24, 2022 | 20.54 | 20.54 | 20.49 | 20.54 | 1,169 | +0.02(+0.10%) |
Jul 22, 2022 | 20.63 | 20.72 | 20.49 | 20.52 | 104,441 | -0.12(-0.59%) |
Jul 21, 2022 | 20.63 | 20.66 | 20.61 | 20.64 | 6,908 | +0.09(+0.44%) |
Jul 20, 2022 | 20.54 | 20.55 | 20.53 | 20.55 | 8,351 | +0.05(+0.23%) |
Jul 19, 2022 | 20.52 | 20.51 | 20.48 | 20.51 | 7,192 | +0.05(+0.25%) |
Jul 18, 2022 | 20.45 | 20.47 | 20.44 | 20.45 | 2,742 | -0.05(-0.26%) |
Jul 17, 2022 | 20.55 | 20.54 | 20.51 | 20.51 | 1,911 | -0.02(-0.09%) |
Jul 15, 2022 | 20.80 | 20.89 | 20.52 | 20.53 | 108,202 | -0.29(-1.37%) |
Jul 14, 2022 | 20.80 | 20.82 | 20.79 | 20.81 | 10,315 | +0.04(+0.17%) |
Jul 13, 2022 | 20.72 | 20.79 | 20.72 | 20.78 | 3,035 | -0.09(-0.41%) |
Jul 12, 2022 | 20.85 | 20.87 | 20.84 | 20.86 | 3,930 | +0.12(+0.60%) |
Jul 11, 2022 | 20.74 | 20.75 | 20.72 | 20.74 | 2,380 | +0.27(+1.30%) |
Jul 10, 2022 | 20.45 | 20.48 | 20.45 | 20.47 | 1,576 | +0.03(+0.15%) |
Jul 08, 2022 | 20.51 | 20.58 | 20.37 | 20.44 | 93,851 | -0.07(-0.35%) |
Jul 07, 2022 | 20.51 | 20.52 | 20.49 | 20.51 | 2,439 | -0.15(-0.70%) |
Jul 06, 2022 | 20.65 | 20.66 | 20.64 | 20.66 | 2,983 | +0.14(+0.66%) |
Jul 05, 2022 | 20.52 | 20.53 | 20.51 | 20.52 | 3,336 | +0.26(+1.28%) |
Jul 04, 2022 | 20.27 | 20.29 | 20.26 | 20.26 | 2,991 | +0.02(+0.08%) |
Jul 03, 2022 | 20.26 | 20.26 | 20.24 | 20.25 | 952 | +0.00(+0.00%) |
Jul 01, 2022 | 20.10 | 20.46 | 20.10 | 20.25 | 102,157 | +0.13(+0.67%) |
Jun 30, 2022 | 20.10 | 20.12 | 20.10 | 20.11 | 5,986 | -0.02(-0.09%) |
Jun 29, 2022 | 20.13 | 20.14 | 20.11 | 20.13 | 2,925 | -0.01(-0.03%) |
Jun 28, 2022 | 20.14 | 20.15 | 20.12 | 20.13 | 2,536 | +0.23(+1.18%) |
Jun 27, 2022 | 19.91 | 19.92 | 19.90 | 19.90 | 5,940 | +0.03(+0.17%) |
Jun 26, 2022 | 19.88 | 19.88 | 19.86 | 19.87 | 2,904 | +0.02(+0.09%) |
Jun 24, 2022 | 20.01 | 20.08 | 19.83 | 19.85 | 87,919 | -0.16(-0.79%) |
Jun 23, 2022 | 20.01 | 20.03 | 20.00 | 20.01 | 2,606 | -0.04(-0.20%) |
Jun 22, 2022 | 20.04 | 20.05 | 20.04 | 20.05 | 2,058 | -0.10(-0.52%) |
Jun 21, 2022 | 20.12 | 20.15 | 20.12 | 20.15 | 3,557 | -0.12(-0.60%) |
Jun 20, 2022 | 20.28 | 20.28 | 20.26 | 20.27 | 2,157 | -0.04(-0.18%) |
Jun 19, 2022 | 20.35 | 20.35 | 20.31 | 20.31 | 1,368 | -0.02(-0.09%) |
Jun 17, 2022 | 20.41 | 20.57 | 20.30 | 20.33 | 91,483 | -0.09(-0.44%) |
Jun 16, 2022 | 20.41 | 20.43 | 20.39 | 20.42 | 2,276 | +0.15(+0.72%) |
Jun 15, 2022 | 20.25 | 20.27 | 20.24 | 20.27 | 3,480 | -0.31(-1.49%) |
Jun 14, 2022 | 20.58 | 20.59 | 20.55 | 20.58 | 3,950 | +0.10(+0.51%) |
Jun 13, 2022 | 20.45 | 20.48 | 20.45 | 20.47 | 3,194 | +0.47(+2.36%) |
Jun 12, 2022 | 19.94 | 20.01 | 19.93 | 20.00 | 1,665 | +0.05(+0.25%) |
Jun 10, 2022 | 19.66 | 20.00 | 19.62 | 19.95 | 87,016 | +0.29(+1.46%) |
Jun 09, 2022 | 19.66 | 19.68 | 19.65 | 19.66 | 1,659 | +0.09(+0.45%) |
Jun 08, 2022 | 19.57 | 19.59 | 19.56 | 19.58 | 2,739 | +0.00(+0.02%) |
Jun 07, 2022 | 19.59 | 19.58 | 19.56 | 19.57 | 1,860 | +0.00(+0.01%) |
Jun 06, 2022 | 19.57 | 19.58 | 19.55 | 19.57 | 3,798 | +0.03(+0.13%) |
Jun 05, 2022 | 19.56 | 19.57 | 19.54 | 19.54 | 2,000 | -0.00(-0.01%) |
Jun 03, 2022 | 19.53 | 19.61 | 19.50 | 19.54 | 61,835 | +0.02(+0.08%) |
Jun 02, 2022 | 19.53 | 19.54 | 19.52 | 19.53 | 2,214 | -0.17(-0.88%) |
Jun 01, 2022 | 19.69 | 19.71 | 19.69 | 19.70 | 3,005 | +0.06(+0.28%) |
May 31, 2022 | 19.65 | 19.66 | 19.64 | 19.65 | 2,811 | +0.11(+0.55%) |
May 30, 2022 | 19.55 | 19.55 | 19.53 | 19.54 | 1,959 | -0.05(-0.25%) |
May 29, 2022 | 19.61 | 19.60 | 19.57 | 19.59 | 801 | +0.02(+0.11%) |
May 27, 2022 | 19.76 | 19.79 | 19.55 | 19.57 | 80,804 | -0.20(-1.03%) |
May 26, 2022 | 19.76 | 19.78 | 19.76 | 19.77 | 2,206 | -0.03(-0.17%) |
May 25, 2022 | 19.83 | 19.84 | 19.81 | 19.81 | 2,694 | -0.03(-0.15%) |
May 24, 2022 | 19.84 | 19.84 | 19.82 | 19.84 | 3,498 | -0.07(-0.37%) |
May 23, 2022 | 19.87 | 19.92 | 19.86 | 19.91 | 2,875 | +0.06(+0.29%) |
May 22, 2022 | 19.88 | 19.87 | 19.84 | 19.85 | 1,549 | -0.00(-0.02%) |
May 20, 2022 | 19.93 | 19.96 | 19.83 | 19.86 | 99,412 | -0.08(-0.41%) |
May 19, 2022 | 19.93 | 19.94 | 19.90 | 19.94 | 3,945 | -0.10(-0.50%) |
May 18, 2022 | 20.04 | 20.04 | 20.02 | 20.04 | 3,542 | +0.10(+0.48%) |
May 17, 2022 | 19.93 | 19.94 | 19.92 | 19.94 | 2,872 | -0.08(-0.40%) |
May 16, 2022 | 20.02 | 20.03 | 20.01 | 20.02 | 3,745 | -0.08(-0.39%) |
May 15, 2022 | 20.09 | 20.10 | 20.08 | 20.10 | 2,412 | +0.01(+0.06%) |
May 13, 2022 | 20.24 | 20.25 | 20.08 | 20.09 | 101,371 | -0.13(-0.65%) |
May 12, 2022 | 20.24 | 20.25 | 20.21 | 20.22 | 4,068 | -0.09(-0.47%) |
May 11, 2022 | 20.31 | 20.33 | 20.29 | 20.32 | 3,678 | -0.06(-0.30%) |
May 10, 2022 | 20.39 | 20.39 | 20.37 | 20.38 | 2,819 | +0.01(+0.04%) |
May 09, 2022 | 20.39 | 20.40 | 20.36 | 20.37 | 2,592 | +0.20(+0.98%) |
May 08, 2022 | 20.14 | 20.18 | 20.13 | 20.17 | 2,104 | +0.04(+0.18%) |
May 06, 2022 | 20.22 | 20.30 | 20.07 | 20.13 | 138,400 | -0.09(-0.45%) |
May 05, 2022 | 20.22 | 20.24 | 20.21 | 20.23 | 3,315 | +0.18(+0.89%) |
May 04, 2022 | 20.01 | 20.06 | 20.02 | 20.05 | 3,265 | -0.24(-1.16%) |
May 03, 2022 | 20.28 | 20.29 | 20.26 | 20.28 | 2,377 | -0.19(-0.92%) |
May 02, 2022 | 20.47 | 20.48 | 20.45 | 20.47 | 3,108 | +0.07(+0.34%) |