Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.01 | 20.68 | 19.69 | 20.49 | 2,632,707 | +1.08(+5.56%) |
Jul 28, 2022 | 20.16 | 20.35 | 18.71 | 19.41 | 3,295,397 | -0.37(-1.88%) |
Jul 27, 2022 | 20.03 | 20.31 | 19.25 | 19.79 | 3,285,448 | -0.18(-0.88%) |
Jul 26, 2022 | 20.33 | 20.53 | 19.89 | 19.96 | 1,445,733 | -0.19(-0.92%) |
Jul 25, 2022 | 19.33 | 20.24 | 19.03 | 20.15 | 1,523,309 | +1.12(+5.87%) |
Jul 22, 2022 | 19.30 | 19.77 | 18.87 | 19.03 | 1,433,625 | -0.16(-0.82%) |
Jul 21, 2022 | 19.00 | 19.20 | 18.53 | 19.19 | 1,581,671 | -0.49(-2.49%) |
Jul 20, 2022 | 19.19 | 19.79 | 19.08 | 19.68 | 1,448,835 | +0.06(+0.30%) |
Jul 19, 2022 | 18.62 | 19.76 | 18.51 | 19.62 | 1,216,191 | +0.96(+5.15%) |
Jul 18, 2022 | 18.89 | 19.08 | 18.53 | 18.66 | 1,538,868 | +0.34(+1.87%) |
Jul 15, 2022 | 18.19 | 18.34 | 17.25 | 18.31 | 1,981,702 | +1.00(+5.78%) |
Jul 14, 2022 | 16.80 | 17.41 | 16.44 | 17.31 | 1,823,426 | -0.25(-1.40%) |
Jul 13, 2022 | 17.24 | 17.84 | 17.24 | 17.56 | 1,420,020 | -0.03(-0.17%) |
Jul 12, 2022 | 17.56 | 17.95 | 17.23 | 17.59 | 1,850,327 | -0.59(-3.24%) |
Jul 11, 2022 | 18.28 | 18.73 | 18.00 | 18.18 | 1,534,468 | -0.52(-2.78%) |
Jul 08, 2022 | 18.74 | 19.10 | 18.30 | 18.70 | 2,133,155 | +0.31(+1.71%) |
Jul 07, 2022 | 17.71 | 18.56 | 17.71 | 18.38 | 2,017,590 | +1.16(+6.72%) |
Jul 06, 2022 | 17.03 | 17.68 | 16.31 | 17.23 | 2,181,610 | -0.18(-1.01%) |
Jul 05, 2022 | 18.68 | 18.79 | 16.94 | 17.40 | 2,531,807 | -1.89(-9.81%) |
Jul 01, 2022 | 19.55 | 19.80 | 18.45 | 19.30 | 1,190,965 | -0.17(-0.86%) |
Jun 30, 2022 | 19.30 | 19.81 | 18.92 | 19.46 | 1,953,406 | -0.44(-2.19%) |
Jun 29, 2022 | 20.89 | 20.89 | 19.65 | 19.90 | 1,604,003 | -0.74(-3.60%) |
Jun 28, 2022 | 20.92 | 21.22 | 20.36 | 20.64 | 1,627,499 | +0.31(+1.54%) |
Jun 27, 2022 | 19.19 | 20.49 | 18.80 | 20.33 | 2,516,162 | +1.30(+6.83%) |
Jun 24, 2022 | 18.49 | 19.40 | 18.23 | 19.03 | 9,160,294 | +0.71(+3.89%) |
Jun 23, 2022 | 19.56 | 19.74 | 17.99 | 18.32 | 3,593,193 | -1.22(-6.25%) |
Jun 22, 2022 | 20.40 | 20.72 | 19.33 | 19.54 | 2,933,439 | -1.89(-8.80%) |
Jun 21, 2022 | 21.47 | 21.73 | 20.94 | 21.42 | 2,726,810 | +0.28(+1.34%) |
Jun 17, 2022 | 21.18 | 21.54 | 20.48 | 21.14 | 7,178,250 | +0.06(+0.28%) |
Jun 16, 2022 | 21.82 | 22.00 | 20.74 | 21.08 | 2,839,009 | -1.51(-6.70%) |
Jun 15, 2022 | 22.54 | 23.35 | 22.16 | 22.59 | 2,946,874 | +0.16(+0.70%) |
Jun 14, 2022 | 22.70 | 22.99 | 22.03 | 22.44 | 3,338,612 | +0.19(+0.83%) |
Jun 13, 2022 | 22.86 | 23.30 | 21.64 | 22.25 | 2,139,851 | -1.51(-6.37%) |
Jun 10, 2022 | 23.72 | 23.88 | 23.09 | 23.77 | 2,313,554 | -0.37(-1.54%) |
Jun 09, 2022 | 24.40 | 24.66 | 24.08 | 24.14 | 1,184,761 | -0.64(-2.60%) |
Jun 08, 2022 | 24.65 | 25.39 | 24.63 | 24.78 | 2,300,387 | +0.13(+0.52%) |
Jun 07, 2022 | 23.81 | 24.99 | 23.77 | 24.66 | 2,802,172 | +0.60(+2.48%) |
Jun 06, 2022 | 24.19 | 24.19 | 23.55 | 24.06 | 979,711 | +0.49(+2.07%) |
Jun 03, 2022 | 23.00 | 23.66 | 22.65 | 23.57 | 885,228 | +0.55(+2.38%) |
Jun 02, 2022 | 23.10 | 23.16 | 22.72 | 23.02 | 986,452 | +0.02(+0.08%) |
Jun 01, 2022 | 23.03 | 23.25 | 22.36 | 23.00 | 1,239,686 | +0.27(+1.20%) |
May 31, 2022 | 23.09 | 23.77 | 22.30 | 22.73 | 1,385,115 | -0.13(-0.56%) |
May 27, 2022 | 22.05 | 22.88 | 21.84 | 22.86 | 959,772 | +0.80(+3.63%) |
May 26, 2022 | 21.95 | 22.17 | 21.74 | 22.06 | 1,290,326 | +0.44(+2.03%) |
May 25, 2022 | 21.26 | 21.85 | 20.49 | 21.62 | 1,267,100 | +0.28(+1.33%) |
May 24, 2022 | 21.13 | 21.55 | 20.68 | 21.33 | 1,184,173 | +0.04(+0.18%) |
May 23, 2022 | 21.34 | 21.45 | 20.88 | 21.30 | 1,729,046 | +0.33(+1.58%) |
May 20, 2022 | 20.96 | 21.29 | 20.53 | 20.96 | 978,725 | +0.21(+0.99%) |
May 19, 2022 | 20.29 | 21.22 | 20.05 | 20.76 | 1,355,612 | -0.14(-0.65%) |
May 18, 2022 | 21.68 | 21.94 | 20.48 | 20.89 | 985,890 | -0.77(-3.56%) |
May 17, 2022 | 21.72 | 22.04 | 21.34 | 21.67 | 991,879 | +0.37(+1.74%) |
May 16, 2022 | 21.20 | 21.83 | 21.08 | 21.30 | 1,052,758 | +0.03(+0.14%) |
May 13, 2022 | 20.26 | 21.44 | 20.23 | 21.27 | 1,562,821 | +1.52(+7.72%) |
May 12, 2022 | 19.86 | 19.90 | 19.08 | 19.74 | 1,600,971 | -0.14(-0.69%) |
May 11, 2022 | 20.19 | 20.90 | 19.81 | 19.88 | 823,714 | -0.01(-0.05%) |
May 10, 2022 | 20.12 | 20.33 | 19.12 | 19.89 | 1,467,120 | +0.10(+0.49%) |
May 09, 2022 | 21.18 | 21.44 | 19.64 | 19.79 | 2,164,476 | -1.98(-9.11%) |
May 06, 2022 | 22.19 | 22.93 | 21.34 | 21.77 | 1,500,648 | -0.24(-1.11%) |
May 05, 2022 | 23.01 | 23.06 | 21.33 | 22.02 | 1,387,740 | -0.93(-4.04%) |
May 04, 2022 | 22.33 | 23.09 | 21.53 | 22.95 | 1,416,033 | +1.24(+5.72%) |
May 03, 2022 | 20.55 | 21.80 | 20.55 | 21.71 | 1,380,471 | +0.80(+3.83%) |