Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.21 | 21.48 | 21.12 | 21.48 | 4,440,372 | +0.27(+1.29%) |
Jul 28, 2022 | 21.13 | 21.24 | 20.96 | 21.21 | 3,916,751 | +0.09(+0.45%) |
Jul 27, 2022 | 20.77 | 21.17 | 20.74 | 21.11 | 5,473,450 | +0.58(+2.81%) |
Jul 26, 2022 | 20.67 | 20.70 | 20.54 | 20.54 | 5,109,393 | -0.26(-1.27%) |
Jul 25, 2022 | 20.77 | 20.82 | 20.67 | 20.80 | 3,748,848 | +0.26(+1.24%) |
Jul 22, 2022 | 20.74 | 20.85 | 20.46 | 20.55 | 4,247,101 | +0.00(+0.00%) |
Jul 21, 2022 | 20.29 | 20.57 | 20.25 | 20.55 | 4,311,544 | +0.19(+0.93%) |
Jul 20, 2022 | 20.41 | 20.45 | 20.25 | 20.36 | 4,561,222 | -0.01(-0.05%) |
Jul 19, 2022 | 20.23 | 20.39 | 20.21 | 20.37 | 5,906,650 | +0.47(+2.37%) |
Jul 18, 2022 | 20.11 | 20.21 | 19.89 | 19.90 | 5,206,560 | -0.01(-0.05%) |
Jul 15, 2022 | 19.76 | 19.91 | 19.61 | 19.91 | 5,180,890 | +0.39(+1.98%) |
Jul 14, 2022 | 19.37 | 19.55 | 19.17 | 19.52 | 5,449,441 | -0.20(-1.01%) |
Jul 13, 2022 | 19.52 | 19.83 | 19.43 | 19.72 | 5,237,297 | +0.03(+0.14%) |
Jul 12, 2022 | 19.67 | 19.81 | 19.59 | 19.69 | 5,036,386 | +0.09(+0.43%) |
Jul 11, 2022 | 19.64 | 19.73 | 19.52 | 19.60 | 5,713,633 | -0.54(-2.67%) |
Jul 08, 2022 | 20.10 | 20.26 | 20.00 | 20.14 | 5,959,082 | -0.09(-0.42%) |
Jul 07, 2022 | 20.08 | 20.23 | 20.08 | 20.23 | 4,279,278 | +0.42(+2.10%) |
Jul 06, 2022 | 19.78 | 19.84 | 19.57 | 19.81 | 5,476,097 | +0.14(+0.72%) |
Jul 05, 2022 | 19.46 | 19.67 | 19.35 | 19.67 | 6,442,064 | -0.26(-1.28%) |
Jul 01, 2022 | 19.68 | 19.94 | 19.57 | 19.92 | 5,136,489 | -0.12(-0.61%) |
Jun 30, 2022 | 19.84 | 20.09 | 19.74 | 20.05 | 8,937,880 | -0.23(-1.12%) |
Jun 29, 2022 | 20.42 | 20.44 | 20.26 | 20.27 | 4,646,816 | -0.06(-0.28%) |
Jun 28, 2022 | 20.67 | 20.77 | 20.33 | 20.33 | 3,663,455 | -0.04(-0.19%) |
Jun 27, 2022 | 20.42 | 20.52 | 20.33 | 20.37 | 6,640,919 | -0.05(-0.23%) |
Jun 24, 2022 | 20.08 | 20.43 | 20.03 | 20.42 | 4,173,192 | +0.54(+2.71%) |
Jun 23, 2022 | 19.92 | 19.95 | 19.65 | 19.88 | 5,814,923 | -0.03(-0.14%) |
Jun 22, 2022 | 19.83 | 20.07 | 19.80 | 19.91 | 5,490,516 | -0.23(-1.13%) |
Jun 21, 2022 | 20.09 | 20.25 | 20.05 | 20.13 | 6,617,142 | +0.47(+2.40%) |
Jun 17, 2022 | 19.85 | 19.92 | 19.52 | 19.66 | 6,744,373 | -0.35(-1.75%) |
Jun 16, 2022 | 19.92 | 20.15 | 19.75 | 20.01 | 5,962,950 | -0.46(-2.26%) |
Jun 15, 2022 | 20.21 | 20.58 | 19.99 | 20.47 | 13,654,985 | +0.41(+2.02%) |
Jun 14, 2022 | 20.25 | 20.27 | 19.88 | 20.07 | 5,663,753 | -0.16(-0.79%) |
Jun 13, 2022 | 20.44 | 20.53 | 20.17 | 20.23 | 9,663,630 | -0.92(-4.33%) |
Jun 10, 2022 | 21.23 | 21.25 | 20.94 | 21.14 | 12,120,971 | -0.60(-2.74%) |
Jun 09, 2022 | 22.07 | 22.13 | 21.73 | 21.74 | 5,778,972 | -0.66(-2.94%) |
Jun 08, 2022 | 22.55 | 22.58 | 22.36 | 22.40 | 8,648,943 | -0.39(-1.73%) |
Jun 07, 2022 | 22.41 | 22.82 | 22.40 | 22.79 | 6,562,572 | -0.05(-0.24%) |
Jun 06, 2022 | 23.01 | 23.05 | 22.78 | 22.85 | 3,898,910 | -0.04(-0.16%) |
Jun 03, 2022 | 22.93 | 23.02 | 22.80 | 22.88 | 5,545,356 | -0.33(-1.42%) |
Jun 02, 2022 | 22.83 | 23.23 | 22.78 | 23.21 | 9,996,503 | +0.53(+2.34%) |
Jun 01, 2022 | 23.00 | 23.04 | 22.56 | 22.68 | 6,059,318 | +0.07(+0.32%) |
May 31, 2022 | 22.66 | 22.76 | 22.55 | 22.61 | 5,577,832 | -0.25(-1.08%) |
May 27, 2022 | 22.71 | 22.86 | 22.68 | 22.85 | 6,470,602 | +0.48(+2.13%) |
May 26, 2022 | 22.19 | 22.42 | 22.19 | 22.38 | 4,699,450 | +0.03(+0.12%) |
May 25, 2022 | 22.15 | 22.43 | 22.12 | 22.35 | 6,405,743 | +0.07(+0.33%) |
May 24, 2022 | 22.19 | 22.32 | 21.98 | 22.28 | 6,347,438 | -0.03(-0.12%) |
May 23, 2022 | 22.20 | 22.36 | 22.14 | 22.30 | 5,104,210 | +0.28(+1.29%) |
May 20, 2022 | 22.14 | 22.18 | 21.73 | 22.02 | 6,740,720 | +0.19(+0.88%) |
May 19, 2022 | 21.62 | 21.96 | 21.61 | 21.83 | 6,952,764 | +0.28(+1.32%) |
May 18, 2022 | 21.98 | 21.99 | 21.48 | 21.54 | 4,094,358 | -0.55(-2.49%) |
May 17, 2022 | 22.05 | 22.13 | 21.91 | 22.09 | 6,041,496 | +0.37(+1.69%) |
May 16, 2022 | 21.58 | 21.86 | 21.54 | 21.73 | 6,378,765 | +0.08(+0.38%) |
May 13, 2022 | 21.33 | 21.65 | 21.31 | 21.65 | 6,521,051 | +0.76(+3.64%) |
May 12, 2022 | 20.86 | 21.05 | 20.68 | 20.88 | 9,227,996 | -0.40(-1.89%) |
May 11, 2022 | 21.55 | 21.83 | 21.27 | 21.29 | 8,556,331 | -0.06(-0.30%) |
May 10, 2022 | 21.64 | 21.68 | 21.16 | 21.35 | 7,946,935 | +0.02(+0.09%) |
May 09, 2022 | 21.69 | 21.72 | 21.27 | 21.33 | 9,409,217 | -0.73(-3.32%) |
May 06, 2022 | 22.07 | 22.20 | 21.85 | 22.07 | 10,616,566 | -0.33(-1.47%) |
May 05, 2022 | 22.93 | 22.94 | 22.22 | 22.40 | 9,144,285 | -0.84(-3.63%) |
May 04, 2022 | 22.69 | 23.27 | 22.51 | 23.24 | 9,013,911 | +0.53(+2.34%) |
May 03, 2022 | 22.63 | 22.79 | 22.59 | 22.71 | 7,857,343 | +0.26(+1.14%) |