Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.53 | 20.61 | 20.03 | 20.48 | 1,169,174 | +0.13(+0.64%) |
Jul 28, 2022 | 19.74 | 20.42 | 19.14 | 20.35 | 1,850,605 | +0.60(+3.04%) |
Jul 27, 2022 | 19.24 | 19.87 | 18.68 | 19.75 | 1,848,537 | +0.72(+3.78%) |
Jul 26, 2022 | 19.19 | 19.83 | 18.84 | 19.03 | 2,846,786 | -1.18(-5.84%) |
Jul 25, 2022 | 20.90 | 20.96 | 20.12 | 20.21 | 2,203,869 | -0.65(-3.12%) |
Jul 22, 2022 | 21.15 | 21.64 | 20.73 | 20.86 | 1,539,938 | -0.29(-1.37%) |
Jul 21, 2022 | 20.85 | 21.19 | 20.48 | 21.15 | 1,538,459 | +0.00(+0.00%) |
Jul 20, 2022 | 20.45 | 21.33 | 20.20 | 21.15 | 1,753,907 | +0.59(+2.87%) |
Jul 19, 2022 | 20.01 | 20.67 | 19.84 | 20.56 | 1,707,612 | +0.90(+4.58%) |
Jul 18, 2022 | 19.59 | 20.30 | 19.58 | 19.66 | 1,972,905 | +0.38(+1.97%) |
Jul 15, 2022 | 19.42 | 19.64 | 19.02 | 19.28 | 1,661,598 | +0.05(+0.26%) |
Jul 14, 2022 | 18.96 | 19.38 | 18.88 | 19.23 | 1,564,815 | -0.04(-0.21%) |
Jul 13, 2022 | 19.08 | 19.39 | 18.78 | 19.27 | 2,070,769 | +0.03(+0.16%) |
Jul 12, 2022 | 19.49 | 19.80 | 19.16 | 19.24 | 1,854,272 | -0.42(-2.14%) |
Jul 11, 2022 | 19.82 | 20.10 | 19.40 | 19.66 | 1,027,676 | -0.39(-1.95%) |
Jul 08, 2022 | 20.25 | 20.45 | 19.85 | 20.05 | 1,651,563 | -0.23(-1.13%) |
Jul 07, 2022 | 20.09 | 20.42 | 19.76 | 20.28 | 1,901,700 | +0.54(+2.74%) |
Jul 06, 2022 | 19.84 | 20.09 | 19.51 | 19.74 | 2,346,908 | -0.25(-1.25%) |
Jul 05, 2022 | 18.82 | 20.05 | 18.56 | 19.99 | 2,264,136 | +0.93(+4.88%) |
Jul 01, 2022 | 18.43 | 19.07 | 18.20 | 19.06 | 1,941,398 | +0.40(+2.14%) |
Jun 30, 2022 | 19.20 | 19.34 | 18.49 | 18.66 | 2,175,087 | -0.90(-4.60%) |
Jun 29, 2022 | 20.00 | 20.00 | 19.23 | 19.56 | 1,867,221 | -0.55(-2.73%) |
Jun 28, 2022 | 21.05 | 21.31 | 20.07 | 20.11 | 1,675,215 | -0.88(-4.19%) |
Jun 27, 2022 | 21.29 | 21.51 | 20.85 | 20.99 | 1,743,541 | -0.04(-0.19%) |
Jun 24, 2022 | 19.98 | 21.27 | 19.91 | 21.03 | 2,978,415 | +1.23(+6.21%) |
Jun 23, 2022 | 19.90 | 20.11 | 19.40 | 19.80 | 1,977,933 | -0.02(-0.10%) |
Jun 22, 2022 | 19.78 | 20.11 | 19.54 | 19.82 | 2,211,610 | -0.18(-0.90%) |
Jun 21, 2022 | 21.17 | 21.40 | 19.93 | 20.00 | 3,173,814 | -0.97(-4.63%) |
Jun 17, 2022 | 20.17 | 21.25 | 19.86 | 20.97 | 16,050,935 | +0.63(+3.10%) |
Jun 16, 2022 | 20.64 | 21.05 | 20.24 | 20.34 | 2,799,877 | -1.08(-5.04%) |
Jun 15, 2022 | 21.32 | 21.75 | 21.12 | 21.42 | 2,161,472 | +0.37(+1.76%) |
Jun 14, 2022 | 20.73 | 21.18 | 20.54 | 21.05 | 1,980,919 | +0.32(+1.54%) |
Jun 13, 2022 | 20.69 | 21.11 | 20.30 | 20.73 | 2,822,433 | -0.51(-2.40%) |
Jun 10, 2022 | 21.34 | 21.73 | 21.06 | 21.24 | 1,629,475 | -0.49(-2.25%) |
Jun 09, 2022 | 21.91 | 22.20 | 21.66 | 21.73 | 1,938,472 | -0.27(-1.23%) |
Jun 08, 2022 | 22.01 | 22.56 | 21.84 | 22.00 | 2,452,939 | +0.01(+0.05%) |
Jun 07, 2022 | 21.65 | 22.57 | 21.37 | 21.99 | 3,007,351 | -0.20(-0.90%) |
Jun 06, 2022 | 23.04 | 23.20 | 21.98 | 22.19 | 3,152,372 | +0.05(+0.23%) |
Jun 03, 2022 | 21.57 | 22.18 | 21.57 | 22.14 | 3,391,747 | +0.54(+2.50%) |
Jun 02, 2022 | 22.08 | 22.35 | 21.32 | 21.60 | 2,678,129 | -0.36(-1.64%) |
Jun 01, 2022 | 21.39 | 22.14 | 20.80 | 21.96 | 3,433,943 | +0.91(+4.32%) |
May 31, 2022 | 21.38 | 21.45 | 20.80 | 21.05 | 2,657,657 | -0.63(-2.91%) |
May 27, 2022 | 19.98 | 21.78 | 19.95 | 21.68 | 3,882,414 | +0.83(+3.98%) |
May 26, 2022 | 21.01 | 21.72 | 20.74 | 20.85 | 3,855,348 | +0.08(+0.39%) |
May 25, 2022 | 17.95 | 20.98 | 17.81 | 20.77 | 8,025,708 | +2.78(+15.45%) |
May 24, 2022 | 18.42 | 18.82 | 17.84 | 17.99 | 6,954,890 | -1.55(-7.93%) |
May 23, 2022 | 19.95 | 20.68 | 19.09 | 19.54 | 4,699,264 | -0.44(-2.20%) |
May 20, 2022 | 20.50 | 20.50 | 19.52 | 19.98 | 2,687,682 | -0.29(-1.43%) |
May 19, 2022 | 20.65 | 20.87 | 20.27 | 20.27 | 2,172,934 | -0.84(-3.98%) |
May 18, 2022 | 22.53 | 22.86 | 20.97 | 21.11 | 1,904,893 | -2.52(-10.66%) |
May 17, 2022 | 23.03 | 23.66 | 22.30 | 23.63 | 2,085,012 | +0.95(+4.19%) |
May 16, 2022 | 22.54 | 22.75 | 21.90 | 22.68 | 2,649,252 | -0.04(-0.18%) |
May 13, 2022 | 22.32 | 22.92 | 22.23 | 22.72 | 1,449,040 | +0.51(+2.30%) |
May 12, 2022 | 21.46 | 22.61 | 21.35 | 22.21 | 1,894,988 | +0.68(+3.16%) |
May 11, 2022 | 22.94 | 23.05 | 21.47 | 21.53 | 1,812,722 | -1.27(-5.57%) |
May 10, 2022 | 23.61 | 23.65 | 22.37 | 22.80 | 1,248,493 | -0.45(-1.94%) |
May 09, 2022 | 22.96 | 23.66 | 22.79 | 23.25 | 1,497,138 | +0.11(+0.48%) |
May 06, 2022 | 24.05 | 24.10 | 23.02 | 23.14 | 1,195,545 | -1.11(-4.58%) |
May 05, 2022 | 24.59 | 24.77 | 23.88 | 24.25 | 1,276,494 | -0.81(-3.23%) |
May 04, 2022 | 24.15 | 25.13 | 23.85 | 25.06 | 1,184,347 | +0.98(+4.07%) |
May 03, 2022 | 24.55 | 24.79 | 24.00 | 24.08 | 1,864,432 | -0.48(-1.95%) |