Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.95 | 23.44 | 21.55 | 23.30 | 19,592,580 | +1.92(+8.99%) |
Jul 28, 2022 | 21.06 | 21.50 | 20.67 | 21.38 | 12,565,934 | +0.45(+2.17%) |
Jul 27, 2022 | 20.22 | 21.03 | 19.67 | 20.93 | 10,251,782 | +0.83(+4.12%) |
Jul 26, 2022 | 19.94 | 20.24 | 19.77 | 20.10 | 10,405,050 | +0.10(+0.49%) |
Jul 25, 2022 | 19.80 | 20.43 | 19.65 | 20.00 | 10,867,748 | +0.53(+2.73%) |
Jul 22, 2022 | 20.30 | 20.52 | 19.34 | 19.47 | 12,359,252 | -0.59(-2.95%) |
Jul 21, 2022 | 19.51 | 20.09 | 19.41 | 20.06 | 10,869,434 | +0.60(+3.09%) |
Jul 20, 2022 | 19.03 | 19.51 | 18.83 | 19.46 | 10,153,619 | +0.46(+2.44%) |
Jul 19, 2022 | 18.32 | 19.07 | 18.21 | 18.99 | 11,160,072 | +0.77(+4.22%) |
Jul 18, 2022 | 18.03 | 18.51 | 18.00 | 18.23 | 9,451,185 | +0.76(+4.34%) |
Jul 15, 2022 | 17.30 | 17.49 | 16.86 | 17.47 | 9,840,341 | +0.38(+2.25%) |
Jul 14, 2022 | 17.22 | 17.51 | 16.67 | 17.08 | 15,587,085 | -0.72(-4.04%) |
Jul 13, 2022 | 17.14 | 17.87 | 16.92 | 17.80 | 13,445,097 | +0.56(+3.26%) |
Jul 12, 2022 | 17.09 | 17.88 | 17.01 | 17.24 | 12,992,675 | +0.00(+0.00%) |
Jul 11, 2022 | 17.08 | 17.78 | 16.97 | 17.24 | 10,610,841 | -0.12(-0.68%) |
Jul 08, 2022 | 17.72 | 17.83 | 16.97 | 17.36 | 9,908,561 | -0.23(-1.29%) |
Jul 07, 2022 | 17.53 | 17.82 | 17.05 | 17.59 | 14,512,576 | +0.79(+4.69%) |
Jul 06, 2022 | 16.57 | 17.02 | 16.17 | 16.80 | 17,201,576 | +0.03(+0.18%) |
Jul 05, 2022 | 16.83 | 16.99 | 16.32 | 16.77 | 15,554,004 | -0.88(-4.97%) |
Jul 01, 2022 | 17.48 | 18.10 | 17.13 | 17.65 | 13,110,273 | +0.00(+0.00%) |
Jun 30, 2022 | 17.75 | 18.07 | 17.30 | 17.65 | 13,700,469 | -0.62(-3.40%) |
Jun 29, 2022 | 18.83 | 18.85 | 17.81 | 18.27 | 11,618,940 | -0.45(-2.42%) |
Jun 28, 2022 | 19.07 | 19.66 | 18.67 | 18.72 | 13,036,311 | -0.43(-2.26%) |
Jun 27, 2022 | 20.07 | 20.11 | 19.09 | 19.15 | 15,532,435 | -0.39(-2.02%) |
Jun 24, 2022 | 18.81 | 19.72 | 18.66 | 19.55 | 13,692,179 | +0.82(+4.37%) |
Jun 23, 2022 | 18.83 | 18.93 | 18.22 | 18.73 | 12,884,947 | -0.06(-0.31%) |
Jun 22, 2022 | 18.62 | 19.34 | 18.43 | 18.79 | 18,756,766 | -0.52(-2.70%) |
Jun 21, 2022 | 20.13 | 20.43 | 19.24 | 19.31 | 15,471,322 | -0.29(-1.46%) |
Jun 17, 2022 | 20.14 | 20.48 | 19.26 | 19.60 | 27,862,318 | +0.31(+1.58%) |
Jun 16, 2022 | 19.36 | 19.75 | 18.95 | 19.29 | 15,366,822 | -0.99(-4.86%) |
Jun 15, 2022 | 20.14 | 20.72 | 19.71 | 20.28 | 15,257,543 | +0.51(+2.59%) |
Jun 14, 2022 | 19.82 | 20.51 | 19.46 | 19.76 | 16,956,582 | -0.18(-0.89%) |
Jun 13, 2022 | 20.92 | 21.18 | 19.89 | 19.94 | 16,383,459 | -1.88(-8.62%) |
Jun 10, 2022 | 22.00 | 22.31 | 21.42 | 21.82 | 13,651,330 | -0.52(-2.34%) |
Jun 09, 2022 | 23.65 | 23.91 | 22.32 | 22.34 | 18,448,896 | -1.61(-6.71%) |
Jun 08, 2022 | 24.87 | 25.21 | 23.71 | 23.95 | 15,482,653 | -1.47(-5.77%) |
Jun 07, 2022 | 24.91 | 25.50 | 24.69 | 25.42 | 8,304,091 | +0.30(+1.18%) |
Jun 06, 2022 | 24.77 | 25.41 | 24.34 | 25.12 | 11,264,042 | +0.55(+2.25%) |
Jun 03, 2022 | 24.33 | 24.79 | 24.21 | 24.57 | 9,698,130 | -0.22(-0.87%) |
Jun 02, 2022 | 25.11 | 25.53 | 24.55 | 24.79 | 11,538,985 | +0.16(+0.64%) |
Jun 01, 2022 | 24.69 | 25.02 | 24.14 | 24.63 | 12,882,520 | -0.07(-0.28%) |
May 31, 2022 | 25.62 | 25.90 | 24.38 | 24.70 | 18,572,754 | -1.49(-5.68%) |
May 27, 2022 | 25.56 | 26.24 | 25.17 | 26.19 | 10,975,002 | +0.88(+3.46%) |
May 26, 2022 | 24.34 | 25.55 | 24.34 | 25.31 | 9,348,705 | +1.04(+4.30%) |
May 25, 2022 | 23.66 | 24.48 | 23.44 | 24.27 | 10,162,565 | +0.31(+1.27%) |
May 24, 2022 | 24.21 | 24.37 | 23.32 | 23.96 | 13,554,611 | -0.73(-2.95%) |
May 23, 2022 | 24.04 | 24.91 | 23.71 | 24.69 | 13,835,855 | +1.25(+5.34%) |
May 20, 2022 | 24.33 | 24.68 | 22.47 | 23.44 | 17,920,514 | -0.45(-1.90%) |
May 19, 2022 | 23.55 | 24.43 | 23.38 | 23.89 | 13,172,142 | +0.26(+1.08%) |
May 18, 2022 | 24.60 | 25.16 | 23.52 | 23.64 | 12,595,447 | -1.22(-4.91%) |
May 17, 2022 | 24.71 | 25.12 | 24.22 | 24.86 | 10,826,521 | +0.92(+3.83%) |
May 16, 2022 | 24.53 | 25.34 | 23.75 | 23.94 | 14,821,382 | -0.10(-0.41%) |
May 13, 2022 | 24.32 | 25.00 | 23.92 | 24.04 | 11,192,115 | +0.18(+0.74%) |
May 12, 2022 | 23.91 | 24.54 | 23.37 | 23.86 | 14,324,809 | -0.49(-2.02%) |
May 11, 2022 | 25.73 | 26.09 | 24.33 | 24.35 | 14,745,988 | -0.81(-3.21%) |
May 10, 2022 | 25.65 | 25.89 | 24.63 | 25.16 | 16,469,657 | -0.35(-1.39%) |
May 09, 2022 | 25.96 | 26.48 | 25.38 | 25.52 | 12,769,445 | -1.30(-4.85%) |
May 06, 2022 | 27.18 | 27.48 | 26.26 | 26.82 | 12,267,079 | -0.57(-2.09%) |
May 05, 2022 | 29.62 | 29.89 | 26.99 | 27.39 | 14,154,513 | -2.32(-7.81%) |
May 04, 2022 | 29.01 | 29.80 | 28.11 | 29.71 | 12,100,994 | +0.73(+2.51%) |
May 03, 2022 | 29.04 | 29.81 | 28.94 | 28.98 | 15,121,286 | -0.33(-1.14%) |