Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.70 | 24.23 | 23.62 | 24.03 | 14,234,673 | +0.82(+3.55%) |
Jul 28, 2022 | 23.45 | 23.75 | 22.74 | 23.21 | 11,791,716 | +0.07(+0.29%) |
Jul 27, 2022 | 22.36 | 23.31 | 22.15 | 23.14 | 13,057,306 | +0.94(+4.23%) |
Jul 26, 2022 | 22.89 | 23.07 | 21.95 | 22.20 | 11,999,996 | -0.26(-1.16%) |
Jul 25, 2022 | 21.47 | 22.47 | 21.15 | 22.46 | 15,324,239 | +1.39(+6.57%) |
Jul 22, 2022 | 21.55 | 21.89 | 20.94 | 21.08 | 11,308,898 | -0.40(-1.85%) |
Jul 21, 2022 | 21.33 | 21.60 | 20.77 | 21.48 | 13,464,426 | -0.74(-3.32%) |
Jul 20, 2022 | 21.52 | 22.28 | 21.36 | 22.21 | 12,800,497 | +0.39(+1.78%) |
Jul 19, 2022 | 20.78 | 21.90 | 20.74 | 21.83 | 14,084,782 | +0.92(+4.40%) |
Jul 18, 2022 | 20.73 | 21.30 | 20.73 | 20.90 | 16,354,597 | +0.70(+3.45%) |
Jul 15, 2022 | 20.08 | 20.28 | 19.74 | 20.21 | 12,120,902 | +0.43(+2.16%) |
Jul 14, 2022 | 19.30 | 19.85 | 18.82 | 19.78 | 19,528,156 | -0.32(-1.59%) |
Jul 13, 2022 | 19.85 | 20.66 | 19.81 | 20.10 | 15,812,845 | +0.08(+0.39%) |
Jul 12, 2022 | 19.88 | 20.31 | 19.65 | 20.02 | 15,500,911 | -0.64(-3.10%) |
Jul 11, 2022 | 20.76 | 20.99 | 20.25 | 20.66 | 12,594,166 | -0.39(-1.84%) |
Jul 08, 2022 | 21.60 | 21.72 | 20.70 | 21.05 | 11,695,354 | -0.11(-0.50%) |
Jul 07, 2022 | 20.87 | 21.41 | 20.83 | 21.16 | 16,583,629 | +1.11(+5.56%) |
Jul 06, 2022 | 20.17 | 20.88 | 19.20 | 20.04 | 22,694,902 | -0.44(-2.13%) |
Jul 05, 2022 | 21.25 | 21.31 | 20.03 | 20.48 | 24,311,862 | -1.38(-6.30%) |
Jul 01, 2022 | 22.15 | 22.27 | 20.95 | 21.85 | 14,483,072 | +0.07(+0.31%) |
Jun 30, 2022 | 21.45 | 22.36 | 21.40 | 21.79 | 18,839,448 | -0.30(-1.36%) |
Jun 29, 2022 | 23.71 | 23.85 | 21.94 | 22.09 | 19,600,954 | -1.30(-5.55%) |
Jun 28, 2022 | 23.18 | 23.78 | 22.85 | 23.39 | 24,714,484 | +0.98(+4.37%) |
Jun 27, 2022 | 21.69 | 22.62 | 21.58 | 22.41 | 19,336,028 | +1.04(+4.85%) |
Jun 24, 2022 | 21.65 | 22.19 | 21.10 | 21.37 | 35,045,236 | +0.03(+0.14%) |
Jun 23, 2022 | 22.56 | 22.67 | 21.04 | 21.34 | 29,080,342 | -1.05(-4.68%) |
Jun 22, 2022 | 22.42 | 23.23 | 22.02 | 22.39 | 30,292,258 | -1.74(-7.23%) |
Jun 21, 2022 | 24.21 | 24.89 | 23.90 | 24.13 | 29,600,402 | +0.73(+3.11%) |
Jun 17, 2022 | 24.61 | 24.74 | 22.60 | 23.41 | 59,753,536 | -1.46(-5.88%) |
Jun 16, 2022 | 26.05 | 26.38 | 24.55 | 24.87 | 30,697,362 | -2.34(-8.59%) |
Jun 15, 2022 | 27.67 | 28.02 | 26.57 | 27.20 | 24,183,108 | -0.70(-2.50%) |
Jun 14, 2022 | 28.43 | 29.19 | 27.47 | 27.90 | 24,176,530 | +0.39(+1.41%) |
Jun 13, 2022 | 28.29 | 28.35 | 26.70 | 27.51 | 22,458,488 | -1.84(-6.27%) |
Jun 10, 2022 | 29.73 | 30.36 | 28.98 | 29.36 | 17,127,528 | -0.93(-3.07%) |
Jun 09, 2022 | 30.64 | 30.96 | 30.26 | 30.29 | 15,971,809 | -0.66(-2.13%) |
Jun 08, 2022 | 31.30 | 31.44 | 30.73 | 30.95 | 12,551,763 | -0.23(-0.75%) |
Jun 07, 2022 | 30.38 | 31.28 | 30.27 | 31.18 | 12,394,454 | +0.74(+2.42%) |
Jun 06, 2022 | 30.68 | 31.10 | 30.00 | 30.44 | 17,278,600 | -0.26(-0.85%) |
Jun 03, 2022 | 30.39 | 30.95 | 30.18 | 30.70 | 14,174,480 | +0.47(+1.54%) |
Jun 02, 2022 | 30.00 | 30.70 | 29.82 | 30.24 | 17,576,634 | -0.17(-0.57%) |
Jun 01, 2022 | 30.88 | 31.51 | 29.92 | 30.41 | 23,821,418 | -0.05(-0.16%) |
May 31, 2022 | 31.40 | 32.21 | 30.20 | 30.46 | 80,704,000 | +0.35(+1.16%) |
May 27, 2022 | 28.88 | 30.12 | 28.53 | 30.11 | 20,706,890 | +1.28(+4.44%) |
May 26, 2022 | 28.49 | 29.46 | 28.45 | 28.83 | 24,997,434 | +0.72(+2.55%) |
May 25, 2022 | 27.39 | 28.34 | 27.39 | 28.12 | 19,957,152 | +0.90(+3.31%) |
May 24, 2022 | 26.99 | 27.68 | 26.53 | 27.21 | 13,809,283 | -0.05(-0.18%) |
May 23, 2022 | 26.62 | 27.46 | 26.35 | 27.26 | 17,867,104 | +0.84(+3.19%) |
May 20, 2022 | 26.45 | 27.19 | 25.74 | 26.42 | 19,711,214 | +0.37(+1.41%) |
May 19, 2022 | 25.21 | 26.70 | 25.13 | 26.05 | 15,991,351 | +0.11(+0.41%) |
May 18, 2022 | 27.64 | 27.69 | 25.51 | 25.94 | 18,711,650 | -1.54(-5.61%) |
May 17, 2022 | 27.64 | 27.76 | 27.10 | 27.49 | 18,323,454 | +0.45(+1.65%) |
May 16, 2022 | 26.23 | 27.32 | 26.09 | 27.04 | 21,611,368 | +0.95(+3.63%) |
May 13, 2022 | 25.06 | 26.23 | 24.93 | 26.09 | 24,053,362 | +1.81(+7.44%) |
May 12, 2022 | 24.27 | 24.76 | 23.53 | 24.29 | 21,779,128 | -0.04(-0.16%) |
May 11, 2022 | 24.38 | 25.68 | 24.15 | 24.32 | 19,898,262 | +0.75(+3.20%) |
May 10, 2022 | 23.80 | 24.58 | 22.76 | 23.57 | 22,189,456 | +0.18(+0.79%) |
May 09, 2022 | 26.39 | 26.44 | 23.19 | 23.39 | 28,403,366 | -3.82(-14.03%) |
May 06, 2022 | 27.20 | 27.43 | 26.09 | 27.20 | 37,384,500 | +0.45(+1.70%) |
May 05, 2022 | 26.87 | 28.02 | 26.10 | 26.75 | 34,576,500 | -0.01(-0.04%) |
May 04, 2022 | 26.01 | 26.87 | 25.29 | 26.76 | 27,409,504 | +1.39(+5.49%) |
May 03, 2022 | 24.10 | 25.45 | 24.10 | 25.37 | 20,038,562 | +1.26(+5.21%) |