Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.54 | 24.92 | 24.11 | 24.89 | 3,095,081 | +0.64(+2.64%) |
Jul 28, 2022 | 25.02 | 25.36 | 23.82 | 24.25 | 4,247,854 | -0.19(-0.78%) |
Jul 27, 2022 | 23.41 | 24.62 | 23.07 | 24.44 | 2,752,371 | +1.38(+5.98%) |
Jul 26, 2022 | 23.65 | 23.98 | 22.56 | 23.06 | 3,540,559 | +0.03(+0.13%) |
Jul 25, 2022 | 22.50 | 23.05 | 21.74 | 23.03 | 3,108,619 | +0.18(+0.79%) |
Jul 22, 2022 | 23.95 | 23.97 | 22.61 | 22.85 | 3,019,608 | -0.32(-1.38%) |
Jul 21, 2022 | 22.86 | 23.19 | 22.27 | 23.17 | 2,279,916 | +0.53(+2.34%) |
Jul 20, 2022 | 22.00 | 22.99 | 22.00 | 22.64 | 2,643,118 | +0.74(+3.38%) |
Jul 19, 2022 | 21.42 | 22.03 | 21.27 | 21.90 | 2,039,676 | +1.00(+4.78%) |
Jul 18, 2022 | 21.00 | 21.77 | 20.87 | 20.90 | 2,268,513 | +0.66(+3.26%) |
Jul 15, 2022 | 20.34 | 20.51 | 19.43 | 20.24 | 2,288,035 | +0.14(+0.70%) |
Jul 14, 2022 | 20.33 | 20.33 | 19.35 | 20.10 | 2,661,851 | -0.51(-2.47%) |
Jul 13, 2022 | 20.30 | 21.03 | 19.90 | 20.61 | 2,512,389 | -0.18(-0.87%) |
Jul 12, 2022 | 21.10 | 21.55 | 20.51 | 20.79 | 2,291,515 | -0.64(-2.99%) |
Jul 11, 2022 | 21.95 | 22.11 | 21.13 | 21.43 | 2,110,913 | -0.82(-3.69%) |
Jul 08, 2022 | 21.91 | 22.75 | 21.36 | 22.25 | 2,359,457 | +0.36(+1.64%) |
Jul 07, 2022 | 21.75 | 22.30 | 21.60 | 21.89 | 4,136,735 | +0.86(+4.09%) |
Jul 06, 2022 | 21.52 | 21.99 | 20.75 | 21.03 | 3,064,324 | -0.69(-3.18%) |
Jul 05, 2022 | 21.52 | 21.81 | 20.85 | 21.72 | 3,067,513 | -0.45(-2.03%) |
Jul 01, 2022 | 22.49 | 23.07 | 21.63 | 22.17 | 2,250,305 | -0.52(-2.29%) |
Jun 30, 2022 | 22.29 | 22.82 | 21.52 | 22.69 | 2,513,211 | -0.10(-0.44%) |
Jun 29, 2022 | 23.87 | 23.95 | 22.17 | 22.79 | 2,587,990 | -1.03(-4.32%) |
Jun 28, 2022 | 24.87 | 25.39 | 23.67 | 23.82 | 2,946,815 | -1.00(-4.03%) |
Jun 27, 2022 | 24.07 | 25.55 | 24.07 | 24.82 | 2,584,257 | +0.57(+2.35%) |
Jun 24, 2022 | 23.70 | 24.62 | 23.40 | 24.25 | 2,964,722 | +0.92(+3.94%) |
Jun 23, 2022 | 23.53 | 23.83 | 22.55 | 23.33 | 2,966,629 | -0.11(-0.47%) |
Jun 22, 2022 | 23.40 | 23.97 | 23.00 | 23.44 | 2,010,782 | -0.57(-2.37%) |
Jun 21, 2022 | 23.99 | 24.25 | 23.53 | 24.01 | 2,794,968 | +0.80(+3.45%) |
Jun 17, 2022 | 22.48 | 23.58 | 22.05 | 23.21 | 4,913,268 | +1.05(+4.74%) |
Jun 16, 2022 | 23.67 | 23.71 | 21.71 | 22.16 | 4,537,129 | -2.51(-10.17%) |
Jun 15, 2022 | 25.74 | 26.01 | 23.85 | 24.67 | 4,111,396 | -0.89(-3.48%) |
Jun 14, 2022 | 24.95 | 25.99 | 24.95 | 25.56 | 2,468,884 | +0.42(+1.67%) |
Jun 13, 2022 | 25.81 | 26.20 | 24.51 | 25.14 | 3,571,888 | -1.89(-6.99%) |
Jun 10, 2022 | 27.25 | 28.21 | 27.01 | 27.03 | 2,377,093 | -0.71(-2.56%) |
Jun 09, 2022 | 28.98 | 29.09 | 27.63 | 27.74 | 2,140,012 | -1.39(-4.77%) |
Jun 08, 2022 | 29.99 | 30.95 | 28.79 | 29.13 | 2,829,573 | -0.95(-3.16%) |
Jun 07, 2022 | 29.80 | 30.24 | 29.12 | 30.08 | 3,274,306 | -0.15(-0.50%) |
Jun 06, 2022 | 28.79 | 30.55 | 28.65 | 30.23 | 10,163,639 | +2.02(+7.16%) |
Jun 03, 2022 | 28.63 | 28.63 | 27.21 | 28.21 | 3,595,623 | -0.98(-3.36%) |
Jun 02, 2022 | 27.14 | 29.28 | 27.13 | 29.19 | 6,546,316 | +1.94(+7.12%) |
Jun 01, 2022 | 30.31 | 30.46 | 26.59 | 27.25 | 10,693,130 | -4.54(-14.28%) |
May 31, 2022 | 34.07 | 34.12 | 30.80 | 31.79 | 7,881,833 | -2.70(-7.83%) |
May 27, 2022 | 30.49 | 34.61 | 30.33 | 34.49 | 9,301,819 | +4.29(+14.21%) |
May 26, 2022 | 28.44 | 31.15 | 28.26 | 30.20 | 4,511,734 | +1.92(+6.79%) |
May 25, 2022 | 29.18 | 29.66 | 27.55 | 28.28 | 3,365,054 | -0.94(-3.22%) |
May 24, 2022 | 29.28 | 29.40 | 28.03 | 29.22 | 2,576,372 | -0.17(-0.58%) |
May 23, 2022 | 28.50 | 29.73 | 27.89 | 29.39 | 3,312,988 | +1.06(+3.74%) |
May 20, 2022 | 29.12 | 29.73 | 26.92 | 28.33 | 3,791,751 | -0.43(-1.50%) |
May 19, 2022 | 27.50 | 29.64 | 27.43 | 28.76 | 4,833,315 | +1.59(+5.85%) |
May 18, 2022 | 27.35 | 28.90 | 26.77 | 27.17 | 3,763,429 | -0.59(-2.13%) |
May 17, 2022 | 26.75 | 27.83 | 26.49 | 27.76 | 2,815,702 | +1.61(+6.16%) |
May 16, 2022 | 26.46 | 27.44 | 25.87 | 26.15 | 3,011,215 | -0.22(-0.83%) |
May 13, 2022 | 24.00 | 26.49 | 24.00 | 26.37 | 4,352,438 | +2.93(+12.50%) |
May 12, 2022 | 22.67 | 24.12 | 22.07 | 23.44 | 2,991,342 | +0.34(+1.47%) |
May 11, 2022 | 24.10 | 24.91 | 22.93 | 23.10 | 2,941,971 | -0.91(-3.79%) |
May 10, 2022 | 25.01 | 25.58 | 23.03 | 24.01 | 4,090,235 | -0.32(-1.32%) |
May 09, 2022 | 27.03 | 27.14 | 24.10 | 24.33 | 4,365,585 | -3.69(-13.17%) |
May 06, 2022 | 28.12 | 28.77 | 26.91 | 28.02 | 3,822,271 | -0.10(-0.36%) |
May 05, 2022 | 29.03 | 29.58 | 27.01 | 28.12 | 7,175,992 | -0.43(-1.51%) |
May 04, 2022 | 27.07 | 28.62 | 25.65 | 28.55 | 19,446,808 | +6.63(+30.25%) |
May 03, 2022 | 21.17 | 22.16 | 20.82 | 21.92 | 3,074,854 | +0.55(+2.57%) |