Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 20, 2022 | 0 | +0.00(+0.00%) | ||||
Jul 19, 2022 | 20.98 | 21.00 | 20.98 | 20.99 | 4,849,377 | +0.01(+0.05%) |
Jul 18, 2022 | 20.98 | 20.99 | 20.97 | 20.98 | 3,206,036 | +0.00(+0.00%) |
Jul 15, 2022 | 20.96 | 20.99 | 20.96 | 20.98 | 16,066,228 | +1.33(+6.77%) |
Jul 14, 2022 | 19.39 | 19.73 | 19.39 | 19.65 | 1,822,292 | +0.10(+0.51%) |
Jul 13, 2022 | 19.01 | 19.66 | 18.94 | 19.55 | 1,779,036 | +0.55(+2.89%) |
Jul 12, 2022 | 19.33 | 19.37 | 18.86 | 19.00 | 2,478,239 | -0.38(-1.96%) |
Jul 11, 2022 | 19.44 | 19.55 | 19.24 | 19.38 | 2,547,124 | -0.14(-0.72%) |
Jul 08, 2022 | 19.53 | 19.54 | 19.28 | 19.52 | 1,622,680 | +0.05(+0.26%) |
Jul 07, 2022 | 19.35 | 19.52 | 19.16 | 19.47 | 2,876,816 | +0.18(+0.93%) |
Jul 06, 2022 | 19.23 | 19.35 | 19.03 | 19.29 | 4,309,152 | +0.07(+0.36%) |
Jul 05, 2022 | 18.95 | 19.28 | 18.90 | 19.22 | 2,296,001 | +0.14(+0.73%) |
Jul 01, 2022 | 18.91 | 19.10 | 18.74 | 19.08 | 1,814,942 | +0.24(+1.27%) |
Jun 30, 2022 | 18.82 | 18.93 | 18.70 | 18.84 | 3,573,692 | -0.13(-0.69%) |
Jun 29, 2022 | 18.60 | 19.33 | 18.55 | 18.97 | 6,075,707 | +0.51(+2.76%) |
Jun 28, 2022 | 18.50 | 18.72 | 18.25 | 18.46 | 9,373,307 | +0.88(+5.01%) |
Jun 27, 2022 | 17.89 | 17.89 | 17.40 | 17.58 | 3,604,974 | -0.10(-0.57%) |
Jun 24, 2022 | 17.45 | 17.75 | 17.20 | 17.68 | 2,645,080 | +0.30(+1.73%) |
Jun 23, 2022 | 16.96 | 17.50 | 16.77 | 17.38 | 3,171,668 | +0.54(+3.21%) |
Jun 22, 2022 | 16.72 | 17.03 | 16.48 | 16.84 | 3,289,339 | +0.07(+0.42%) |
Jun 21, 2022 | 16.88 | 17.08 | 16.74 | 16.77 | 3,420,686 | -0.01(-0.06%) |
Jun 17, 2022 | 15.61 | 16.89 | 15.61 | 16.78 | 8,559,455 | +0.90(+5.67%) |
Jun 16, 2022 | 15.72 | 15.93 | 15.61 | 15.88 | 5,325,655 | -0.18(-1.12%) |
Jun 15, 2022 | 17.00 | 17.00 | 15.93 | 16.06 | 11,337,793 | -1.02(-5.97%) |
Jun 14, 2022 | 17.25 | 17.53 | 16.61 | 17.08 | 4,542,076 | -0.35(-2.01%) |
Jun 13, 2022 | 18.15 | 18.30 | 17.32 | 17.43 | 4,757,707 | -0.88(-4.81%) |
Jun 10, 2022 | 18.50 | 18.58 | 18.27 | 18.31 | 5,345,141 | -0.55(-2.92%) |
Jun 09, 2022 | 19.20 | 19.20 | 18.70 | 18.86 | 4,228,742 | -0.34(-1.77%) |
Jun 08, 2022 | 19.35 | 19.45 | 19.18 | 19.20 | 2,750,763 | -0.20(-1.03%) |
Jun 07, 2022 | 19.15 | 19.43 | 19.15 | 19.40 | 2,657,653 | +0.23(+1.20%) |
Jun 06, 2022 | 19.49 | 19.49 | 19.09 | 19.17 | 1,943,888 | -0.23(-1.19%) |
Jun 03, 2022 | 19.44 | 19.46 | 19.16 | 19.40 | 1,732,138 | -0.10(-0.51%) |
Jun 02, 2022 | 19.37 | 19.53 | 19.23 | 19.50 | 2,783,000 | +0.17(+0.88%) |
Jun 01, 2022 | 19.35 | 19.49 | 19.18 | 19.33 | 2,818,337 | -0.04(-0.21%) |
May 31, 2022 | 19.25 | 19.45 | 19.22 | 19.37 | 2,890,321 | +0.00(+0.00%) |
May 27, 2022 | 19.75 | 19.77 | 18.63 | 19.37 | 5,724,958 | -0.38(-1.92%) |
May 26, 2022 | 19.78 | 19.82 | 19.63 | 19.75 | 1,746,079 | -0.01(-0.05%) |
May 25, 2022 | 19.68 | 19.91 | 19.56 | 19.76 | 1,480,334 | +0.12(+0.61%) |
May 24, 2022 | 19.56 | 19.66 | 19.43 | 19.64 | 1,682,189 | +0.05(+0.26%) |
May 23, 2022 | 19.34 | 19.60 | 19.30 | 19.59 | 2,754,657 | +0.33(+1.71%) |
May 20, 2022 | 19.30 | 19.35 | 19.00 | 19.26 | 1,895,031 | -0.04(-0.21%) |
May 19, 2022 | 18.96 | 19.40 | 18.90 | 19.30 | 2,230,967 | +0.20(+1.05%) |
May 18, 2022 | 18.58 | 19.34 | 18.54 | 19.10 | 5,073,837 | +0.40(+2.14%) |
May 17, 2022 | 18.59 | 18.81 | 18.50 | 18.70 | 1,702,363 | +0.22(+1.19%) |
May 16, 2022 | 18.61 | 18.69 | 18.34 | 18.48 | 1,735,737 | -0.08(-0.43%) |
May 13, 2022 | 18.51 | 18.64 | 18.41 | 18.56 | 3,721,636 | +0.11(+0.60%) |
May 12, 2022 | 18.35 | 18.54 | 18.17 | 18.45 | 4,268,382 | -0.10(-0.54%) |
May 11, 2022 | 18.35 | 18.89 | 18.25 | 18.55 | 4,504,157 | +0.16(+0.87%) |
May 10, 2022 | 18.88 | 18.91 | 18.11 | 18.39 | 8,660,263 | -0.45(-2.39%) |
May 09, 2022 | 19.26 | 19.33 | 18.73 | 18.84 | 5,680,564 | -0.53(-2.74%) |
May 06, 2022 | 19.41 | 19.64 | 19.25 | 19.37 | 3,344,240 | -0.07(-0.36%) |
May 05, 2022 | 19.56 | 19.67 | 19.43 | 19.44 | 2,449,772 | -0.26(-1.32%) |
May 04, 2022 | 19.90 | 19.92 | 19.57 | 19.70 | 3,380,038 | -0.15(-0.76%) |
May 03, 2022 | 20.02 | 20.09 | 19.81 | 19.85 | 2,293,556 | -0.17(-0.85%) |