Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.67 | 25.60 | 24.53 | 25.31 | 6,951,411 | +0.82(+3.35%) |
Jul 28, 2022 | 23.97 | 24.88 | 23.15 | 24.49 | 4,791,853 | +1.04(+4.44%) |
Jul 27, 2022 | 23.17 | 23.50 | 22.85 | 23.44 | 3,845,804 | +0.52(+2.25%) |
Jul 26, 2022 | 23.05 | 23.26 | 22.82 | 22.93 | 3,090,899 | -0.33(-1.43%) |
Jul 25, 2022 | 23.42 | 23.42 | 23.08 | 23.26 | 2,670,227 | -0.06(-0.28%) |
Jul 22, 2022 | 23.74 | 23.88 | 23.11 | 23.32 | 2,943,768 | -0.29(-1.25%) |
Jul 21, 2022 | 23.41 | 23.67 | 23.24 | 23.62 | 2,440,787 | +0.18(+0.79%) |
Jul 20, 2022 | 23.29 | 23.52 | 23.01 | 23.43 | 2,854,942 | +0.05(+0.20%) |
Jul 19, 2022 | 22.95 | 23.45 | 22.95 | 23.39 | 2,260,216 | +0.80(+3.55%) |
Jul 18, 2022 | 22.87 | 22.99 | 22.50 | 22.59 | 2,768,672 | -0.11(-0.49%) |
Jul 15, 2022 | 22.84 | 22.96 | 22.27 | 22.70 | 3,012,509 | +0.29(+1.28%) |
Jul 14, 2022 | 21.80 | 22.48 | 21.76 | 22.41 | 3,419,447 | +0.21(+0.96%) |
Jul 13, 2022 | 21.75 | 22.33 | 21.42 | 22.20 | 4,373,208 | +0.05(+0.21%) |
Jul 12, 2022 | 21.84 | 22.61 | 21.80 | 22.15 | 4,173,833 | +0.37(+1.69%) |
Jul 11, 2022 | 21.82 | 21.98 | 21.53 | 21.78 | 3,684,484 | -0.22(-1.01%) |
Jul 08, 2022 | 22.47 | 22.49 | 21.85 | 22.01 | 3,143,045 | -0.39(-1.73%) |
Jul 07, 2022 | 22.03 | 22.40 | 21.96 | 22.39 | 3,662,790 | +0.55(+2.53%) |
Jul 06, 2022 | 21.91 | 22.06 | 21.61 | 21.84 | 2,947,396 | -0.12(-0.55%) |
Jul 05, 2022 | 21.23 | 21.97 | 20.98 | 21.96 | 2,333,229 | +0.22(+1.02%) |
Jul 01, 2022 | 21.41 | 21.87 | 21.31 | 21.74 | 3,111,241 | +0.25(+1.16%) |
Jun 30, 2022 | 20.92 | 21.77 | 20.84 | 21.49 | 4,325,931 | +0.04(+0.17%) |
Jun 29, 2022 | 22.07 | 22.13 | 21.22 | 21.45 | 5,322,524 | -1.03(-4.59%) |
Jun 28, 2022 | 23.08 | 23.36 | 22.47 | 22.49 | 3,526,107 | -0.41(-1.79%) |
Jun 27, 2022 | 23.17 | 23.24 | 22.73 | 22.90 | 2,422,378 | -0.19(-0.83%) |
Jun 24, 2022 | 22.47 | 23.19 | 22.45 | 23.09 | 3,583,120 | +0.88(+3.98%) |
Jun 23, 2022 | 21.95 | 22.24 | 21.74 | 22.20 | 2,061,098 | +0.25(+1.12%) |
Jun 22, 2022 | 21.67 | 22.13 | 21.67 | 21.96 | 2,001,076 | -0.07(-0.33%) |
Jun 21, 2022 | 21.80 | 22.16 | 21.61 | 22.03 | 2,973,324 | +0.79(+3.73%) |
Jun 17, 2022 | 21.32 | 21.53 | 20.90 | 21.24 | 5,067,626 | +0.15(+0.69%) |
Jun 16, 2022 | 21.06 | 21.13 | 20.73 | 21.09 | 3,824,870 | -0.57(-2.65%) |
Jun 15, 2022 | 21.29 | 21.97 | 21.23 | 21.67 | 3,255,006 | +0.64(+3.03%) |
Jun 14, 2022 | 21.14 | 21.35 | 20.85 | 21.03 | 3,367,571 | +0.01(+0.04%) |
Jun 13, 2022 | 21.66 | 21.88 | 20.93 | 21.02 | 3,445,436 | -1.36(-6.07%) |
Jun 10, 2022 | 22.78 | 22.88 | 22.37 | 22.38 | 3,666,811 | -0.99(-4.25%) |
Jun 09, 2022 | 23.53 | 23.79 | 23.33 | 23.37 | 2,206,854 | -0.21(-0.89%) |
Jun 08, 2022 | 24.22 | 24.43 | 23.54 | 23.58 | 2,577,292 | -0.97(-3.93%) |
Jun 07, 2022 | 24.25 | 24.55 | 24.01 | 24.54 | 3,072,348 | +0.15(+0.60%) |
Jun 06, 2022 | 24.28 | 24.75 | 24.15 | 24.40 | 1,693,973 | +0.29(+1.21%) |
Jun 03, 2022 | 24.20 | 24.36 | 24.07 | 24.11 | 1,464,220 | -0.36(-1.49%) |
Jun 02, 2022 | 24.26 | 24.48 | 24.02 | 24.47 | 1,754,726 | +0.27(+1.13%) |
Jun 01, 2022 | 24.60 | 24.79 | 23.88 | 24.20 | 2,340,139 | -0.47(-1.92%) |
May 31, 2022 | 24.93 | 25.11 | 24.54 | 24.67 | 5,678,113 | -0.43(-1.71%) |
May 27, 2022 | 24.95 | 25.13 | 24.83 | 25.10 | 1,887,939 | +0.31(+1.25%) |
May 26, 2022 | 24.24 | 24.91 | 24.13 | 24.79 | 2,216,027 | +0.69(+2.87%) |
May 25, 2022 | 23.47 | 24.23 | 23.47 | 24.10 | 2,493,851 | +0.45(+1.89%) |
May 24, 2022 | 23.52 | 23.72 | 22.88 | 23.65 | 2,933,565 | -0.04(-0.15%) |
May 23, 2022 | 23.91 | 24.00 | 23.49 | 23.69 | 2,752,067 | +0.18(+0.78%) |
May 20, 2022 | 23.22 | 23.52 | 22.87 | 23.51 | 3,642,481 | +0.63(+2.75%) |
May 19, 2022 | 22.61 | 23.22 | 22.56 | 22.88 | 3,361,330 | -0.11(-0.48%) |
May 18, 2022 | 23.23 | 23.51 | 22.88 | 22.99 | 3,501,687 | -0.56(-2.36%) |
May 17, 2022 | 23.28 | 23.62 | 22.95 | 23.54 | 2,573,323 | +0.83(+3.65%) |
May 16, 2022 | 22.65 | 22.90 | 22.24 | 22.71 | 2,423,006 | -0.15(-0.64%) |
May 13, 2022 | 22.69 | 23.03 | 22.52 | 22.86 | 2,879,013 | +0.52(+2.32%) |
May 12, 2022 | 21.60 | 22.39 | 21.53 | 22.34 | 3,801,686 | +0.58(+2.68%) |
May 11, 2022 | 22.19 | 22.39 | 21.62 | 21.76 | 4,066,546 | -0.59(-2.65%) |
May 10, 2022 | 22.88 | 23.20 | 21.91 | 22.35 | 4,079,885 | -0.28(-1.25%) |
May 09, 2022 | 22.46 | 22.98 | 22.33 | 22.63 | 4,968,777 | -0.15(-0.68%) |
May 06, 2022 | 22.82 | 23.09 | 22.32 | 22.79 | 3,580,070 | -0.03(-0.12%) |
May 05, 2022 | 23.85 | 24.03 | 22.33 | 22.81 | 5,579,931 | -1.60(-6.57%) |
May 04, 2022 | 23.19 | 24.52 | 22.90 | 24.42 | 4,921,081 | +1.14(+4.89%) |
May 03, 2022 | 22.84 | 24.02 | 22.71 | 23.28 | 7,726,950 | +0.20(+0.87%) |