Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.23 | 21.94 | 21.23 | 21.37 | 1,473,681 | +0.16(+0.73%) |
Jul 28, 2022 | 20.61 | 21.34 | 20.54 | 21.21 | 1,952,577 | +0.27(+1.31%) |
Jul 27, 2022 | 20.38 | 20.98 | 20.13 | 20.94 | 1,513,403 | +0.60(+2.97%) |
Jul 26, 2022 | 20.30 | 20.63 | 20.25 | 20.33 | 844,995 | -0.10(-0.49%) |
Jul 25, 2022 | 20.38 | 20.63 | 20.25 | 20.43 | 1,017,941 | +0.07(+0.36%) |
Jul 22, 2022 | 20.28 | 20.48 | 20.21 | 20.36 | 786,632 | +0.07(+0.36%) |
Jul 21, 2022 | 20.06 | 20.32 | 19.94 | 20.29 | 1,143,582 | +0.33(+1.65%) |
Jul 20, 2022 | 19.85 | 20.09 | 19.65 | 19.96 | 992,151 | -0.05(-0.23%) |
Jul 19, 2022 | 19.69 | 20.07 | 19.60 | 20.00 | 1,052,475 | +0.38(+1.91%) |
Jul 18, 2022 | 19.74 | 20.01 | 19.56 | 19.63 | 815,043 | +0.06(+0.33%) |
Jul 15, 2022 | 19.46 | 19.70 | 19.37 | 19.56 | 997,325 | +0.29(+1.52%) |
Jul 14, 2022 | 19.46 | 19.51 | 19.14 | 19.27 | 1,233,200 | -0.48(-2.41%) |
Jul 13, 2022 | 19.80 | 20.06 | 19.71 | 19.75 | 1,013,429 | -0.13(-0.65%) |
Jul 12, 2022 | 20.22 | 20.34 | 19.76 | 19.87 | 1,160,793 | -0.36(-1.77%) |
Jul 11, 2022 | 20.62 | 20.62 | 20.21 | 20.23 | 901,111 | -0.52(-2.52%) |
Jul 08, 2022 | 20.59 | 20.89 | 20.38 | 20.75 | 817,488 | +0.10(+0.49%) |
Jul 07, 2022 | 20.77 | 21.03 | 20.57 | 20.65 | 1,163,418 | -0.11(-0.53%) |
Jul 06, 2022 | 21.31 | 21.54 | 20.74 | 20.76 | 1,589,220 | -0.69(-3.20%) |
Jul 05, 2022 | 21.14 | 21.49 | 20.84 | 21.45 | 1,025,639 | +0.07(+0.34%) |
Jul 01, 2022 | 21.40 | 21.44 | 20.83 | 21.38 | 1,424,708 | -0.06(-0.30%) |
Jun 30, 2022 | 21.48 | 21.71 | 21.26 | 21.44 | 1,247,753 | -0.13(-0.59%) |
Jun 29, 2022 | 21.77 | 21.79 | 21.50 | 21.57 | 940,588 | -0.18(-0.84%) |
Jun 28, 2022 | 21.86 | 22.14 | 21.66 | 21.75 | 1,099,892 | +0.00(+0.00%) |
Jun 27, 2022 | 21.72 | 21.94 | 21.50 | 21.75 | 1,744,621 | +0.03(+0.13%) |
Jun 24, 2022 | 22.35 | 22.36 | 21.64 | 21.72 | 2,573,397 | -0.36(-1.62%) |
Jun 23, 2022 | 21.85 | 22.10 | 21.66 | 22.08 | 858,619 | +0.35(+1.60%) |
Jun 22, 2022 | 21.45 | 21.79 | 21.45 | 21.73 | 1,262,085 | +0.19(+0.89%) |
Jun 21, 2022 | 21.36 | 21.74 | 21.18 | 21.54 | 1,615,393 | +0.41(+1.95%) |
Jun 17, 2022 | 20.80 | 21.40 | 20.79 | 21.13 | 1,944,596 | +0.27(+1.27%) |
Jun 16, 2022 | 20.79 | 21.13 | 20.64 | 20.86 | 1,499,413 | -0.26(-1.21%) |
Jun 15, 2022 | 21.30 | 21.42 | 20.61 | 21.12 | 2,761,466 | -0.03(-0.13%) |
Jun 14, 2022 | 21.06 | 21.66 | 21.02 | 21.15 | 1,849,985 | +0.15(+0.70%) |
Jun 13, 2022 | 21.17 | 21.29 | 20.84 | 21.00 | 1,579,819 | -0.66(-3.04%) |
Jun 10, 2022 | 21.71 | 21.72 | 21.15 | 21.66 | 1,591,153 | -0.18(-0.84%) |
Jun 09, 2022 | 21.74 | 22.18 | 21.39 | 21.84 | 1,951,048 | +0.16(+0.76%) |
Jun 08, 2022 | 21.82 | 21.98 | 21.02 | 21.68 | 4,534,159 | -0.33(-1.50%) |
Jun 07, 2022 | 22.11 | 22.43 | 21.48 | 22.01 | 6,640,916 | -0.52(-2.32%) |
Jun 06, 2022 | 23.60 | 23.90 | 22.33 | 22.53 | 4,424,270 | -0.78(-3.34%) |
Jun 03, 2022 | 23.81 | 23.85 | 23.28 | 23.31 | 1,214,015 | -0.64(-2.68%) |
Jun 02, 2022 | 23.71 | 24.01 | 23.48 | 23.95 | 1,818,276 | +0.09(+0.38%) |
Jun 01, 2022 | 23.92 | 24.12 | 23.42 | 23.86 | 1,156,800 | -0.07(-0.31%) |
May 31, 2022 | 24.38 | 24.38 | 23.72 | 23.93 | 1,509,644 | -0.14(-0.57%) |
May 27, 2022 | 23.70 | 24.07 | 23.61 | 24.07 | 1,084,991 | +0.33(+1.38%) |
May 26, 2022 | 23.46 | 23.89 | 23.46 | 23.74 | 890,851 | +0.29(+1.24%) |
May 25, 2022 | 23.55 | 23.72 | 23.14 | 23.45 | 1,216,913 | -0.10(-0.42%) |
May 24, 2022 | 24.05 | 24.05 | 23.21 | 23.55 | 1,192,128 | -0.30(-1.26%) |
May 23, 2022 | 24.02 | 24.08 | 23.62 | 23.85 | 1,022,455 | +0.28(+1.19%) |
May 20, 2022 | 23.69 | 23.86 | 23.34 | 23.57 | 1,135,547 | -0.03(-0.12%) |
May 19, 2022 | 23.14 | 23.78 | 23.14 | 23.60 | 1,336,172 | +0.35(+1.52%) |
May 18, 2022 | 23.71 | 23.87 | 23.14 | 23.24 | 1,104,493 | -0.61(-2.55%) |
May 17, 2022 | 24.12 | 24.34 | 23.49 | 23.85 | 1,163,508 | +0.03(+0.11%) |
May 16, 2022 | 24.14 | 24.26 | 23.31 | 23.82 | 1,437,827 | -0.44(-1.83%) |
May 13, 2022 | 23.82 | 24.54 | 23.81 | 24.27 | 1,488,023 | +0.71(+3.00%) |
May 12, 2022 | 23.42 | 23.82 | 23.13 | 23.56 | 1,807,314 | -0.05(-0.23%) |
May 11, 2022 | 24.05 | 24.40 | 23.57 | 23.62 | 1,199,844 | -0.42(-1.74%) |
May 10, 2022 | 24.60 | 24.73 | 23.79 | 24.03 | 2,928,228 | -0.25(-1.05%) |
May 09, 2022 | 24.81 | 25.20 | 24.21 | 24.29 | 1,395,880 | -0.73(-2.90%) |
May 06, 2022 | 25.77 | 25.97 | 24.87 | 25.01 | 2,056,347 | -1.01(-3.87%) |
May 05, 2022 | 26.43 | 27.04 | 25.68 | 26.02 | 1,810,865 | -0.74(-2.75%) |
May 04, 2022 | 26.24 | 26.94 | 25.93 | 26.76 | 1,882,047 | +0.67(+2.57%) |
May 03, 2022 | 26.13 | 26.51 | 25.72 | 26.08 | 1,380,821 | -0.04(-0.14%) |