Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.01 | 21.71 | 21.01 | 21.14 | 1,489,207 | +0.15(+0.73%) |
Jul 28, 2022 | 20.39 | 21.12 | 20.33 | 20.99 | 1,973,149 | +0.27(+1.31%) |
Jul 27, 2022 | 20.17 | 20.76 | 19.92 | 20.72 | 1,529,348 | +0.60(+2.97%) |
Jul 26, 2022 | 20.08 | 20.42 | 20.04 | 20.12 | 853,897 | -0.10(-0.49%) |
Jul 25, 2022 | 20.17 | 20.41 | 20.04 | 20.22 | 1,028,665 | +0.07(+0.36%) |
Jul 22, 2022 | 20.07 | 20.27 | 20.00 | 20.15 | 794,920 | +0.07(+0.36%) |
Jul 21, 2022 | 19.85 | 20.11 | 19.73 | 20.08 | 1,155,630 | +0.33(+1.65%) |
Jul 20, 2022 | 19.64 | 19.88 | 19.45 | 19.75 | 1,002,604 | -0.05(-0.23%) |
Jul 19, 2022 | 19.49 | 19.86 | 19.40 | 19.79 | 1,063,563 | +0.37(+1.91%) |
Jul 18, 2022 | 19.53 | 19.80 | 19.35 | 19.42 | 823,630 | +0.06(+0.33%) |
Jul 15, 2022 | 19.26 | 19.50 | 19.17 | 19.36 | 1,007,833 | +0.29(+1.52%) |
Jul 14, 2022 | 19.26 | 19.30 | 18.94 | 19.07 | 1,246,192 | -0.47(-2.41%) |
Jul 13, 2022 | 19.59 | 19.85 | 19.50 | 19.54 | 1,024,106 | -0.13(-0.65%) |
Jul 12, 2022 | 20.01 | 20.13 | 19.56 | 19.67 | 1,173,022 | -0.35(-1.77%) |
Jul 11, 2022 | 20.40 | 20.40 | 20.00 | 20.02 | 910,604 | -0.52(-2.52%) |
Jul 08, 2022 | 20.37 | 20.67 | 20.17 | 20.54 | 826,101 | +0.10(+0.49%) |
Jul 07, 2022 | 20.56 | 20.81 | 20.35 | 20.44 | 1,175,675 | -0.11(-0.53%) |
Jul 06, 2022 | 21.09 | 21.32 | 20.53 | 20.55 | 1,605,964 | -0.68(-3.20%) |
Jul 05, 2022 | 20.92 | 21.26 | 20.62 | 21.23 | 1,036,445 | +0.07(+0.34%) |
Jul 01, 2022 | 21.18 | 21.22 | 20.61 | 21.15 | 1,439,718 | -0.06(-0.30%) |
Jun 30, 2022 | 21.25 | 21.48 | 21.04 | 21.22 | 1,260,899 | -0.13(-0.59%) |
Jun 29, 2022 | 21.54 | 21.57 | 21.27 | 21.34 | 950,497 | -0.18(-0.84%) |
Jun 28, 2022 | 21.63 | 21.91 | 21.43 | 21.53 | 1,111,480 | +0.00(+0.00%) |
Jun 27, 2022 | 21.50 | 21.72 | 21.28 | 21.53 | 1,763,002 | +0.03(+0.13%) |
Jun 24, 2022 | 22.11 | 22.12 | 21.42 | 21.50 | 2,600,509 | -0.35(-1.62%) |
Jun 23, 2022 | 21.62 | 21.87 | 21.43 | 21.85 | 867,665 | +0.34(+1.60%) |
Jun 22, 2022 | 21.23 | 21.57 | 21.23 | 21.51 | 1,275,382 | +0.19(+0.89%) |
Jun 21, 2022 | 21.14 | 21.51 | 20.95 | 21.32 | 1,632,412 | +0.41(+1.95%) |
Jun 17, 2022 | 20.58 | 21.18 | 20.57 | 20.91 | 1,965,083 | +0.26(+1.27%) |
Jun 16, 2022 | 20.57 | 20.91 | 20.42 | 20.65 | 1,515,210 | -0.25(-1.21%) |
Jun 15, 2022 | 21.08 | 21.20 | 20.40 | 20.90 | 2,790,560 | -0.03(-0.13%) |
Jun 14, 2022 | 20.84 | 21.43 | 20.80 | 20.93 | 1,869,475 | +0.14(+0.70%) |
Jun 13, 2022 | 20.95 | 21.07 | 20.62 | 20.78 | 1,596,463 | -0.65(-3.04%) |
Jun 10, 2022 | 21.48 | 21.50 | 20.93 | 21.43 | 1,607,917 | -0.18(-0.84%) |
Jun 09, 2022 | 21.52 | 21.95 | 21.16 | 21.62 | 1,971,604 | +0.16(+0.76%) |
Jun 08, 2022 | 21.59 | 21.75 | 20.80 | 21.45 | 4,581,929 | -0.33(-1.50%) |
Jun 07, 2022 | 21.88 | 22.20 | 21.26 | 21.78 | 6,710,882 | -0.52(-2.32%) |
Jun 06, 2022 | 23.36 | 23.66 | 22.10 | 22.30 | 4,470,882 | -0.77(-3.34%) |
Jun 03, 2022 | 23.56 | 23.60 | 23.04 | 23.07 | 1,226,805 | -0.63(-2.68%) |
Jun 02, 2022 | 23.46 | 23.76 | 23.24 | 23.70 | 1,837,433 | +0.09(+0.38%) |
Jun 01, 2022 | 23.67 | 23.87 | 23.17 | 23.61 | 1,168,987 | -0.07(-0.31%) |
May 31, 2022 | 24.12 | 24.12 | 23.47 | 23.68 | 1,525,549 | -0.14(-0.57%) |
May 27, 2022 | 23.45 | 23.82 | 23.36 | 23.82 | 1,096,422 | +0.32(+1.38%) |
May 26, 2022 | 23.22 | 23.64 | 23.22 | 23.50 | 900,237 | +0.29(+1.24%) |
May 25, 2022 | 23.31 | 23.47 | 22.90 | 23.21 | 1,229,734 | -0.10(-0.42%) |
May 24, 2022 | 23.80 | 23.80 | 22.97 | 23.31 | 1,204,687 | -0.30(-1.26%) |
May 23, 2022 | 23.77 | 23.83 | 23.37 | 23.60 | 1,033,227 | +0.28(+1.19%) |
May 20, 2022 | 23.44 | 23.61 | 23.10 | 23.32 | 1,147,511 | -0.03(-0.12%) |
May 19, 2022 | 22.90 | 23.54 | 22.90 | 23.35 | 1,350,249 | +0.35(+1.52%) |
May 18, 2022 | 23.46 | 23.62 | 22.90 | 23.00 | 1,116,130 | -0.60(-2.55%) |
May 17, 2022 | 23.87 | 24.09 | 23.24 | 23.60 | 1,175,766 | +0.03(+0.11%) |
May 16, 2022 | 23.89 | 24.01 | 23.06 | 23.58 | 1,452,975 | -0.44(-1.83%) |
May 13, 2022 | 23.58 | 24.29 | 23.56 | 24.02 | 1,503,700 | +0.70(+3.00%) |
May 12, 2022 | 23.17 | 23.57 | 22.89 | 23.32 | 1,826,355 | -0.05(-0.23%) |
May 11, 2022 | 23.80 | 24.14 | 23.32 | 23.37 | 1,212,485 | -0.41(-1.74%) |
May 10, 2022 | 24.34 | 24.47 | 23.54 | 23.78 | 2,959,079 | -0.25(-1.05%) |
May 09, 2022 | 24.55 | 24.94 | 23.96 | 24.03 | 1,410,586 | -0.72(-2.90%) |
May 06, 2022 | 25.50 | 25.70 | 24.61 | 24.75 | 2,078,012 | -1.00(-3.87%) |
May 05, 2022 | 26.15 | 26.76 | 25.42 | 25.75 | 1,829,943 | -0.73(-2.75%) |
May 04, 2022 | 25.96 | 26.66 | 25.66 | 26.48 | 1,901,875 | +0.66(+2.57%) |
May 03, 2022 | 25.86 | 26.23 | 25.45 | 25.81 | 1,395,369 | -0.04(-0.14%) |