Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.05 | 22.03 | 20.97 | 21.76 | 2,379,805 | +0.88(+4.21%) |
Jul 28, 2022 | 21.23 | 21.32 | 20.61 | 20.88 | 1,670,498 | -0.56(-2.61%) |
Jul 27, 2022 | 21.09 | 21.53 | 21.08 | 21.44 | 1,294,839 | +0.52(+2.49%) |
Jul 26, 2022 | 21.24 | 21.38 | 20.86 | 20.92 | 949,925 | -0.48(-2.24%) |
Jul 25, 2022 | 21.84 | 21.97 | 21.25 | 21.40 | 785,607 | -0.37(-1.70%) |
Jul 22, 2022 | 21.56 | 21.79 | 21.40 | 21.77 | 1,573,790 | +0.27(+1.26%) |
Jul 21, 2022 | 21.27 | 21.58 | 21.10 | 21.50 | 1,145,589 | +0.01(+0.05%) |
Jul 20, 2022 | 21.14 | 21.55 | 21.00 | 21.49 | 1,156,442 | +0.37(+1.75%) |
Jul 19, 2022 | 21.28 | 21.51 | 21.05 | 21.12 | 1,191,009 | +0.05(+0.24%) |
Jul 18, 2022 | 20.99 | 21.33 | 20.91 | 21.07 | 1,259,278 | +0.27(+1.30%) |
Jul 15, 2022 | 20.74 | 21.04 | 20.60 | 20.80 | 1,214,165 | +0.30(+1.46%) |
Jul 14, 2022 | 20.37 | 20.57 | 20.21 | 20.50 | 831,904 | -0.24(-1.16%) |
Jul 13, 2022 | 20.50 | 20.84 | 20.39 | 20.74 | 1,179,643 | +0.05(+0.24%) |
Jul 12, 2022 | 20.29 | 21.02 | 20.18 | 20.69 | 1,373,939 | +0.32(+1.57%) |
Jul 11, 2022 | 20.94 | 21.08 | 20.34 | 20.37 | 1,047,468 | -0.78(-3.69%) |
Jul 08, 2022 | 21.00 | 21.27 | 20.84 | 21.15 | 1,159,235 | +0.13(+0.62%) |
Jul 07, 2022 | 21.02 | 21.18 | 20.89 | 21.02 | 711,605 | +0.08(+0.38%) |
Jul 06, 2022 | 21.24 | 21.42 | 20.67 | 20.94 | 1,233,676 | -0.35(-1.64%) |
Jul 05, 2022 | 20.93 | 21.43 | 20.76 | 21.29 | 1,240,818 | -0.25(-1.16%) |
Jul 01, 2022 | 21.04 | 21.62 | 21.00 | 21.54 | 1,267,297 | +0.49(+2.33%) |
Jun 30, 2022 | 21.89 | 21.90 | 20.99 | 21.05 | 1,608,129 | -1.23(-5.52%) |
Jun 29, 2022 | 21.95 | 22.41 | 21.84 | 22.28 | 1,135,306 | +0.23(+1.04%) |
Jun 28, 2022 | 22.65 | 22.82 | 22.02 | 22.05 | 1,017,908 | -0.38(-1.69%) |
Jun 27, 2022 | 22.15 | 22.57 | 21.93 | 22.43 | 1,431,534 | +0.35(+1.59%) |
Jun 24, 2022 | 22.07 | 22.39 | 21.85 | 22.08 | 1,068,320 | +0.18(+0.82%) |
Jun 23, 2022 | 22.14 | 22.34 | 21.72 | 21.90 | 925,766 | -0.12(-0.54%) |
Jun 22, 2022 | 21.56 | 22.20 | 21.50 | 22.02 | 950,634 | +0.14(+0.64%) |
Jun 21, 2022 | 21.67 | 22.20 | 21.67 | 21.88 | 1,440,389 | +0.46(+2.15%) |
Jun 17, 2022 | 21.14 | 21.55 | 20.87 | 21.42 | 1,961,810 | +0.31(+1.47%) |
Jun 16, 2022 | 21.60 | 21.67 | 20.93 | 21.11 | 1,605,286 | -0.93(-4.22%) |
Jun 15, 2022 | 21.57 | 22.41 | 21.46 | 22.04 | 1,358,523 | +0.59(+2.75%) |
Jun 14, 2022 | 21.27 | 21.68 | 21.21 | 21.45 | 1,132,861 | +0.18(+0.85%) |
Jun 13, 2022 | 21.93 | 22.00 | 21.18 | 21.27 | 1,320,118 | -1.16(-5.17%) |
Jun 10, 2022 | 22.64 | 22.86 | 22.43 | 22.43 | 827,815 | -0.62(-2.69%) |
Jun 09, 2022 | 23.61 | 23.74 | 23.04 | 23.05 | 517,953 | -0.68(-2.87%) |
Jun 08, 2022 | 24.02 | 24.20 | 23.66 | 23.73 | 563,021 | -0.52(-2.14%) |
Jun 07, 2022 | 24.58 | 24.58 | 23.64 | 24.25 | 1,055,335 | +0.18(+0.75%) |
Jun 06, 2022 | 24.25 | 24.43 | 23.94 | 24.07 | 797,294 | -0.07(-0.29%) |
Jun 03, 2022 | 24.02 | 24.31 | 23.87 | 24.14 | 593,600 | -0.11(-0.45%) |
Jun 02, 2022 | 24.18 | 24.37 | 23.85 | 24.25 | 753,428 | +0.21(+0.87%) |
Jun 01, 2022 | 24.56 | 24.69 | 23.81 | 24.04 | 1,299,089 | -0.28(-1.15%) |
May 31, 2022 | 24.94 | 25.00 | 24.27 | 24.32 | 1,963,189 | -0.70(-2.80%) |
May 27, 2022 | 24.58 | 25.13 | 24.58 | 25.02 | 969,586 | +0.39(+1.58%) |
May 26, 2022 | 24.45 | 24.84 | 24.39 | 24.63 | 797,268 | +0.20(+0.82%) |
May 25, 2022 | 23.93 | 24.56 | 23.40 | 24.43 | 1,567,809 | +1.03(+4.40%) |
May 24, 2022 | 23.04 | 23.51 | 22.81 | 23.40 | 1,078,730 | +0.18(+0.78%) |
May 23, 2022 | 23.06 | 23.36 | 22.81 | 23.22 | 659,788 | +0.26(+1.13%) |
May 20, 2022 | 23.18 | 23.34 | 22.53 | 22.96 | 879,119 | +0.09(+0.39%) |
May 19, 2022 | 22.76 | 23.34 | 22.72 | 22.87 | 817,999 | -0.06(-0.26%) |
May 18, 2022 | 23.40 | 23.68 | 22.90 | 22.93 | 1,172,313 | -0.78(-3.29%) |
May 17, 2022 | 23.38 | 23.77 | 23.12 | 23.71 | 2,236,392 | +0.62(+2.69%) |
May 16, 2022 | 22.87 | 23.41 | 22.87 | 23.09 | 951,195 | +0.09(+0.39%) |
May 13, 2022 | 22.27 | 23.05 | 21.93 | 23.00 | 1,387,763 | +1.06(+4.83%) |
May 12, 2022 | 21.79 | 21.98 | 21.41 | 21.94 | 1,520,696 | +0.00(+0.00%) |
May 11, 2022 | 21.71 | 22.85 | 21.51 | 21.94 | 1,151,228 | +0.06(+0.27%) |
May 10, 2022 | 21.91 | 22.14 | 21.55 | 21.88 | 1,452,328 | +0.03(+0.14%) |
May 09, 2022 | 22.34 | 22.55 | 21.70 | 21.85 | 1,191,905 | -0.74(-3.28%) |
May 06, 2022 | 23.16 | 23.29 | 22.48 | 22.59 | 1,000,809 | -0.73(-3.13%) |
May 05, 2022 | 23.56 | 23.63 | 23.06 | 23.32 | 1,276,483 | -0.45(-1.89%) |
May 04, 2022 | 23.28 | 23.82 | 23.07 | 23.77 | 1,230,124 | +0.52(+2.24%) |
May 03, 2022 | 22.87 | 23.52 | 22.87 | 23.25 | 1,020,882 | +0.41(+1.80%) |