Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.87 | 21.02 | 20.22 | 20.89 | 2,121,676 | -0.00(-0.02%) |
Jul 28, 2022 | 21.55 | 21.68 | 20.81 | 20.89 | 2,196,588 | -0.41(-1.92%) |
Jul 27, 2022 | 20.77 | 21.41 | 20.54 | 21.30 | 1,725,873 | +0.75(+3.63%) |
Jul 26, 2022 | 20.31 | 20.61 | 20.23 | 20.55 | 1,039,468 | +0.17(+0.83%) |
Jul 25, 2022 | 20.61 | 21.07 | 20.27 | 20.39 | 2,464,335 | -0.03(-0.16%) |
Jul 22, 2022 | 21.25 | 21.27 | 20.16 | 20.42 | 1,831,174 | -0.77(-3.64%) |
Jul 21, 2022 | 20.85 | 21.21 | 20.31 | 21.19 | 1,965,066 | +0.59(+2.84%) |
Jul 20, 2022 | 20.35 | 20.67 | 19.91 | 20.60 | 1,869,427 | +0.18(+0.86%) |
Jul 19, 2022 | 19.66 | 20.43 | 19.66 | 20.43 | 1,838,919 | +0.76(+3.88%) |
Jul 18, 2022 | 19.55 | 20.09 | 19.40 | 19.66 | 3,151,352 | +0.59(+3.11%) |
Jul 15, 2022 | 18.36 | 19.09 | 18.11 | 19.07 | 2,198,923 | +1.07(+5.93%) |
Jul 14, 2022 | 17.67 | 18.01 | 17.29 | 18.00 | 2,473,828 | +0.12(+0.67%) |
Jul 13, 2022 | 17.50 | 18.08 | 17.35 | 17.88 | 1,738,327 | +0.08(+0.45%) |
Jul 12, 2022 | 17.80 | 17.92 | 17.42 | 17.80 | 1,533,371 | -0.13(-0.72%) |
Jul 11, 2022 | 17.94 | 18.15 | 17.70 | 17.93 | 1,665,509 | -0.10(-0.53%) |
Jul 08, 2022 | 18.16 | 18.45 | 17.80 | 18.03 | 1,898,419 | -0.05(-0.27%) |
Jul 07, 2022 | 17.85 | 18.60 | 17.79 | 18.07 | 3,342,119 | +1.12(+6.63%) |
Jul 06, 2022 | 17.91 | 18.03 | 16.54 | 16.95 | 4,646,166 | -1.13(-6.26%) |
Jul 05, 2022 | 17.96 | 18.25 | 17.48 | 18.08 | 3,459,466 | -0.70(-3.72%) |
Jul 01, 2022 | 19.66 | 19.71 | 18.30 | 18.78 | 4,131,591 | -1.28(-6.36%) |
Jun 30, 2022 | 19.78 | 20.20 | 19.66 | 20.06 | 2,021,733 | +0.10(+0.48%) |
Jun 29, 2022 | 20.40 | 20.43 | 19.63 | 19.96 | 2,324,292 | -0.16(-0.80%) |
Jun 28, 2022 | 20.46 | 20.47 | 19.81 | 20.12 | 2,925,802 | -0.71(-3.43%) |
Jun 27, 2022 | 19.72 | 20.94 | 19.64 | 20.84 | 2,788,387 | +1.36(+7.01%) |
Jun 24, 2022 | 20.12 | 20.34 | 19.41 | 19.47 | 4,128,590 | -0.68(-3.39%) |
Jun 23, 2022 | 19.54 | 20.23 | 19.30 | 20.15 | 4,431,888 | +0.87(+4.49%) |
Jun 22, 2022 | 20.84 | 21.22 | 19.10 | 19.29 | 8,816,061 | -2.36(-10.90%) |
Jun 21, 2022 | 21.66 | 21.76 | 21.08 | 21.65 | 5,424,910 | +0.15(+0.71%) |
Jun 17, 2022 | 21.24 | 22.22 | 21.23 | 21.49 | 3,705,096 | +0.22(+1.02%) |
Jun 16, 2022 | 20.73 | 21.32 | 20.50 | 21.28 | 2,951,249 | -0.26(-1.23%) |
Jun 15, 2022 | 21.29 | 21.81 | 21.03 | 21.54 | 2,353,649 | +0.45(+2.13%) |
Jun 14, 2022 | 20.63 | 21.69 | 20.63 | 21.09 | 3,459,763 | +0.68(+3.34%) |
Jun 13, 2022 | 21.13 | 21.42 | 20.24 | 20.41 | 5,026,331 | -1.23(-5.68%) |
Jun 10, 2022 | 21.36 | 22.05 | 21.08 | 21.64 | 3,707,001 | -0.07(-0.33%) |
Jun 09, 2022 | 22.72 | 22.74 | 21.69 | 21.71 | 5,889,877 | -1.00(-4.42%) |
Jun 08, 2022 | 24.54 | 24.58 | 22.50 | 22.71 | 8,345,507 | -2.72(-10.70%) |
Jun 07, 2022 | 25.51 | 25.73 | 24.78 | 25.43 | 2,829,168 | -0.30(-1.18%) |
Jun 06, 2022 | 26.18 | 26.37 | 25.55 | 25.74 | 2,607,060 | -0.35(-1.35%) |
Jun 03, 2022 | 24.88 | 26.14 | 24.65 | 26.09 | 3,464,748 | +1.01(+4.03%) |
Jun 02, 2022 | 25.58 | 25.68 | 24.62 | 25.08 | 3,974,222 | -0.32(-1.26%) |
Jun 01, 2022 | 25.45 | 25.78 | 24.65 | 25.40 | 5,391,201 | +0.44(+1.77%) |
May 31, 2022 | 25.07 | 25.93 | 24.54 | 24.96 | 5,619,795 | +0.14(+0.55%) |
May 27, 2022 | 24.60 | 24.88 | 23.85 | 24.82 | 4,349,786 | -0.01(-0.03%) |
May 26, 2022 | 24.39 | 24.86 | 24.24 | 24.83 | 3,462,122 | +0.50(+2.07%) |
May 25, 2022 | 25.27 | 25.55 | 23.36 | 24.33 | 5,788,652 | -0.69(-2.74%) |
May 24, 2022 | 24.88 | 25.33 | 24.34 | 25.01 | 4,896,272 | -0.62(-2.41%) |
May 23, 2022 | 24.72 | 25.84 | 24.04 | 25.63 | 5,068,849 | +1.20(+4.90%) |
May 20, 2022 | 25.10 | 25.24 | 23.73 | 24.43 | 3,596,196 | -0.14(-0.56%) |
May 19, 2022 | 22.90 | 25.10 | 22.73 | 24.57 | 4,116,925 | +1.19(+5.09%) |
May 18, 2022 | 24.30 | 24.35 | 23.07 | 23.38 | 2,848,260 | -0.88(-3.65%) |
May 17, 2022 | 24.14 | 24.75 | 23.85 | 24.27 | 3,398,069 | +0.61(+2.58%) |
May 16, 2022 | 22.88 | 23.88 | 22.76 | 23.66 | 2,500,636 | +0.86(+3.78%) |
May 13, 2022 | 22.11 | 23.29 | 21.91 | 22.79 | 2,806,588 | +1.17(+5.43%) |
May 12, 2022 | 22.52 | 22.62 | 21.02 | 21.62 | 3,125,619 | -1.21(-5.31%) |
May 11, 2022 | 22.93 | 23.42 | 22.54 | 22.83 | 2,333,137 | +0.38(+1.70%) |
May 10, 2022 | 21.75 | 22.79 | 21.75 | 22.45 | 2,302,009 | +1.42(+6.75%) |
May 09, 2022 | 22.70 | 22.79 | 20.67 | 21.03 | 3,718,541 | -2.15(-9.28%) |
May 06, 2022 | 23.51 | 23.65 | 22.48 | 23.18 | 1,820,572 | -0.22(-0.95%) |
May 05, 2022 | 23.64 | 24.01 | 22.61 | 23.40 | 1,905,475 | -0.24(-1.03%) |
May 04, 2022 | 23.30 | 23.75 | 22.88 | 23.65 | 1,647,261 | +0.59(+2.55%) |
May 03, 2022 | 21.86 | 23.30 | 21.86 | 23.06 | 2,091,524 | +1.00(+4.53%) |