Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.43 | 23.59 | 22.97 | 22.98 | 1,851,824 | -0.21(-0.89%) |
Jul 28, 2022 | 22.87 | 23.20 | 22.33 | 23.18 | 1,041,651 | +0.43(+1.89%) |
Jul 27, 2022 | 22.71 | 23.01 | 22.10 | 22.76 | 957,909 | +0.43(+1.92%) |
Jul 26, 2022 | 22.96 | 23.33 | 22.18 | 22.33 | 949,487 | -0.38(-1.67%) |
Jul 25, 2022 | 22.21 | 22.76 | 22.06 | 22.70 | 973,444 | +0.78(+3.57%) |
Jul 22, 2022 | 22.52 | 22.64 | 21.55 | 21.92 | 685,844 | -0.31(-1.40%) |
Jul 21, 2022 | 21.96 | 22.27 | 21.74 | 22.23 | 510,299 | -0.18(-0.79%) |
Jul 20, 2022 | 22.56 | 22.60 | 22.16 | 22.41 | 1,136,644 | -0.14(-0.63%) |
Jul 19, 2022 | 22.17 | 22.66 | 22.17 | 22.55 | 835,822 | +0.39(+1.75%) |
Jul 18, 2022 | 21.63 | 22.27 | 21.63 | 22.17 | 906,126 | +0.90(+4.24%) |
Jul 15, 2022 | 20.98 | 21.29 | 20.75 | 21.26 | 959,723 | +0.64(+3.10%) |
Jul 14, 2022 | 20.10 | 20.82 | 20.00 | 20.62 | 1,583,409 | -0.11(-0.53%) |
Jul 13, 2022 | 21.10 | 21.54 | 20.71 | 20.73 | 1,929,982 | -0.58(-2.73%) |
Jul 12, 2022 | 21.04 | 21.46 | 20.81 | 21.32 | 1,907,059 | -0.11(-0.51%) |
Jul 11, 2022 | 21.01 | 21.56 | 20.80 | 21.42 | 1,232,485 | +0.19(+0.91%) |
Jul 08, 2022 | 21.42 | 21.56 | 21.07 | 21.23 | 1,038,331 | -0.14(-0.67%) |
Jul 07, 2022 | 20.25 | 21.55 | 20.25 | 21.37 | 1,847,778 | +1.53(+7.72%) |
Jul 06, 2022 | 19.89 | 20.16 | 18.96 | 19.84 | 1,542,833 | -0.28(-1.38%) |
Jul 05, 2022 | 20.27 | 20.33 | 19.50 | 20.12 | 1,455,776 | -0.53(-2.57%) |
Jul 01, 2022 | 20.46 | 20.80 | 19.85 | 20.65 | 852,012 | +0.18(+0.86%) |
Jun 30, 2022 | 19.68 | 20.77 | 19.34 | 20.47 | 1,958,082 | +0.28(+1.38%) |
Jun 29, 2022 | 20.98 | 21.24 | 20.11 | 20.20 | 1,720,600 | -0.56(-2.68%) |
Jun 28, 2022 | 20.57 | 21.12 | 20.15 | 20.75 | 1,752,015 | +0.62(+3.10%) |
Jun 27, 2022 | 19.95 | 20.41 | 19.80 | 20.13 | 1,547,929 | +0.29(+1.49%) |
Jun 24, 2022 | 19.29 | 20.35 | 19.00 | 19.83 | 1,763,476 | +0.85(+4.48%) |
Jun 23, 2022 | 19.45 | 19.67 | 18.49 | 18.98 | 2,235,517 | -0.34(-1.74%) |
Jun 22, 2022 | 19.61 | 19.68 | 19.13 | 19.32 | 1,831,617 | -1.04(-5.13%) |
Jun 21, 2022 | 20.14 | 20.79 | 19.93 | 20.36 | 1,737,726 | +0.81(+4.13%) |
Jun 17, 2022 | 19.95 | 20.29 | 19.06 | 19.56 | 5,225,287 | -0.39(-1.94%) |
Jun 16, 2022 | 20.38 | 20.38 | 19.73 | 19.94 | 2,694,633 | -0.80(-3.86%) |
Jun 15, 2022 | 21.32 | 21.79 | 20.59 | 20.74 | 2,510,960 | -0.35(-1.68%) |
Jun 14, 2022 | 21.81 | 22.39 | 20.96 | 21.10 | 2,464,638 | -0.56(-2.61%) |
Jun 13, 2022 | 22.22 | 22.30 | 21.42 | 21.66 | 2,413,015 | -1.41(-6.13%) |
Jun 10, 2022 | 23.58 | 23.70 | 22.44 | 23.08 | 1,693,231 | -0.91(-3.79%) |
Jun 09, 2022 | 23.93 | 24.13 | 23.64 | 23.98 | 1,000,725 | -0.07(-0.28%) |
Jun 08, 2022 | 24.83 | 24.84 | 23.73 | 24.05 | 823,346 | -0.77(-3.12%) |
Jun 07, 2022 | 24.07 | 24.83 | 23.88 | 24.83 | 921,497 | +0.55(+2.25%) |
Jun 06, 2022 | 24.22 | 24.46 | 24.10 | 24.28 | 820,685 | +0.11(+0.45%) |
Jun 03, 2022 | 24.06 | 24.36 | 23.78 | 24.17 | 913,444 | +0.08(+0.31%) |
Jun 02, 2022 | 23.97 | 24.47 | 23.58 | 24.09 | 891,473 | +0.09(+0.39%) |
Jun 01, 2022 | 23.56 | 24.02 | 23.07 | 24.00 | 1,092,938 | +0.72(+3.07%) |
May 31, 2022 | 23.61 | 23.96 | 22.81 | 23.29 | 1,729,295 | -0.10(-0.43%) |
May 27, 2022 | 22.84 | 23.72 | 22.79 | 23.39 | 2,068,904 | +0.53(+2.32%) |
May 26, 2022 | 22.70 | 23.33 | 22.68 | 22.86 | 2,176,971 | +0.29(+1.31%) |
May 25, 2022 | 21.96 | 22.62 | 21.96 | 22.56 | 1,195,734 | +0.65(+2.96%) |
May 24, 2022 | 22.19 | 22.22 | 21.54 | 21.91 | 1,466,206 | -0.26(-1.18%) |
May 23, 2022 | 22.20 | 22.37 | 21.87 | 22.17 | 1,491,018 | +0.24(+1.07%) |
May 20, 2022 | 21.80 | 22.04 | 21.41 | 21.94 | 1,361,189 | +0.33(+1.52%) |
May 19, 2022 | 21.42 | 22.00 | 21.22 | 21.61 | 837,688 | -0.21(-0.97%) |
May 18, 2022 | 22.60 | 22.70 | 21.59 | 21.82 | 1,359,652 | -0.56(-2.48%) |
May 17, 2022 | 22.68 | 22.71 | 22.17 | 22.38 | 1,292,128 | +0.17(+0.76%) |
May 16, 2022 | 21.98 | 22.69 | 21.90 | 22.21 | 1,482,346 | +0.37(+1.70%) |
May 13, 2022 | 21.26 | 22.06 | 21.26 | 21.84 | 2,002,856 | +0.99(+4.73%) |
May 12, 2022 | 20.33 | 21.10 | 20.14 | 20.85 | 1,809,575 | +0.44(+2.15%) |
May 11, 2022 | 21.10 | 22.07 | 20.39 | 20.41 | 2,017,139 | +0.05(+0.25%) |
May 10, 2022 | 20.67 | 21.05 | 20.14 | 20.36 | 1,480,136 | -0.15(-0.74%) |
May 09, 2022 | 21.16 | 21.16 | 20.05 | 20.52 | 1,973,366 | -1.04(-4.84%) |
May 06, 2022 | 21.57 | 21.68 | 20.69 | 21.56 | 1,024,305 | +0.38(+1.79%) |
May 05, 2022 | 22.25 | 22.25 | 20.66 | 21.18 | 1,598,510 | -0.70(-3.19%) |
May 04, 2022 | 21.26 | 21.88 | 20.84 | 21.88 | 1,058,716 | +0.99(+4.72%) |
May 03, 2022 | 20.52 | 21.07 | 20.43 | 20.89 | 706,612 | +0.50(+2.44%) |