Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.04 | 23.60 | 22.30 | 23.25 | 2,532,450 | -0.89(-3.69%) |
Jul 28, 2022 | 23.78 | 24.18 | 22.57 | 24.14 | 1,443,699 | -0.17(-0.69%) |
Jul 27, 2022 | 24.10 | 24.45 | 23.19 | 24.31 | 1,561,577 | +0.69(+2.93%) |
Jul 26, 2022 | 24.13 | 24.23 | 23.44 | 23.61 | 1,356,165 | -0.26(-1.08%) |
Jul 25, 2022 | 23.59 | 24.06 | 23.04 | 23.87 | 1,713,142 | +0.55(+2.37%) |
Jul 22, 2022 | 24.26 | 24.61 | 22.80 | 23.32 | 2,817,417 | -1.38(-5.60%) |
Jul 21, 2022 | 24.61 | 25.60 | 24.46 | 24.70 | 1,501,275 | -0.01(-0.04%) |
Jul 20, 2022 | 24.08 | 25.37 | 24.08 | 24.71 | 1,872,227 | +0.40(+1.63%) |
Jul 19, 2022 | 24.28 | 24.45 | 22.56 | 24.32 | 2,387,141 | +0.09(+0.37%) |
Jul 18, 2022 | 24.13 | 24.90 | 23.17 | 24.23 | 1,786,005 | +0.68(+2.90%) |
Jul 15, 2022 | 23.53 | 23.71 | 22.76 | 23.54 | 1,579,322 | -0.43(-1.77%) |
Jul 14, 2022 | 24.09 | 25.01 | 23.76 | 23.97 | 1,883,239 | -0.35(-1.42%) |
Jul 13, 2022 | 23.52 | 24.54 | 22.95 | 24.32 | 2,698,068 | +0.20(+0.82%) |
Jul 12, 2022 | 24.41 | 25.12 | 23.70 | 24.12 | 3,027,313 | -0.58(-2.36%) |
Jul 11, 2022 | 25.04 | 25.66 | 24.61 | 24.70 | 1,952,317 | -1.34(-5.16%) |
Jul 08, 2022 | 25.83 | 26.62 | 25.18 | 26.05 | 2,585,549 | -0.81(-3.02%) |
Jul 07, 2022 | 26.45 | 27.24 | 25.83 | 26.86 | 3,396,537 | +0.65(+2.49%) |
Jul 06, 2022 | 27.18 | 27.37 | 24.20 | 26.20 | 5,106,988 | -1.27(-4.61%) |
Jul 05, 2022 | 26.60 | 28.67 | 25.84 | 27.47 | 5,059,595 | +0.29(+1.06%) |
Jul 01, 2022 | 25.47 | 27.85 | 25.47 | 27.18 | 3,802,120 | +1.20(+4.60%) |
Jun 30, 2022 | 25.70 | 26.19 | 24.92 | 25.99 | 8,128,743 | -0.05(-0.19%) |
Jun 29, 2022 | 26.95 | 27.48 | 25.45 | 26.04 | 13,752,114 | -0.49(-1.86%) |
Jun 28, 2022 | 27.69 | 27.69 | 25.67 | 26.53 | 4,446,230 | -0.52(-1.94%) |
Jun 27, 2022 | 27.71 | 27.71 | 25.83 | 27.06 | 7,833,212 | +0.02(+0.07%) |
Jun 24, 2022 | 27.30 | 27.89 | 26.73 | 27.04 | 6,218,296 | +2.35(+9.54%) |
Jun 23, 2022 | 24.31 | 25.56 | 23.81 | 24.68 | 2,768,572 | +0.97(+4.09%) |
Jun 22, 2022 | 23.72 | 24.22 | 23.28 | 23.71 | 2,882,588 | -0.39(-1.60%) |
Jun 21, 2022 | 22.73 | 24.94 | 22.68 | 24.10 | 4,693,852 | +2.22(+10.17%) |
Jun 17, 2022 | 23.26 | 23.63 | 20.82 | 21.87 | 13,235,056 | -0.14(-0.63%) |
Jun 16, 2022 | 23.30 | 23.30 | 21.46 | 22.01 | 3,076,200 | -1.97(-8.21%) |
Jun 15, 2022 | 24.65 | 24.98 | 23.29 | 23.98 | 2,571,531 | -0.67(-2.73%) |
Jun 14, 2022 | 23.24 | 25.18 | 22.00 | 24.65 | 3,291,988 | +2.30(+10.31%) |
Jun 13, 2022 | 22.50 | 23.39 | 21.49 | 22.35 | 4,238,020 | -0.88(-3.79%) |
Jun 10, 2022 | 23.73 | 25.43 | 22.55 | 23.23 | 5,171,807 | -0.04(-0.17%) |
Jun 09, 2022 | 26.22 | 26.44 | 22.98 | 23.27 | 4,367,610 | -4.58(-16.44%) |
Jun 08, 2022 | 27.69 | 29.11 | 27.05 | 27.85 | 8,023,075 | +0.78(+2.89%) |
Jun 07, 2022 | 24.92 | 27.25 | 24.92 | 27.06 | 3,805,581 | +1.47(+5.76%) |
Jun 06, 2022 | 25.81 | 26.48 | 24.98 | 25.59 | 10,080,848 | +4.25(+19.93%) |
Jun 03, 2022 | 21.38 | 21.42 | 20.33 | 21.34 | 2,388,121 | -0.52(-2.40%) |
Jun 02, 2022 | 19.78 | 22.18 | 19.60 | 21.86 | 3,265,074 | +2.15(+10.88%) |
Jun 01, 2022 | 19.46 | 20.28 | 18.78 | 19.72 | 4,169,118 | -0.28(-1.38%) |
May 31, 2022 | 19.78 | 21.47 | 19.23 | 19.99 | 7,958,707 | +1.58(+8.59%) |
May 27, 2022 | 17.68 | 18.77 | 17.39 | 18.41 | 1,873,765 | +0.89(+5.08%) |
May 26, 2022 | 15.68 | 17.79 | 15.51 | 17.52 | 1,806,377 | +1.96(+12.58%) |
May 25, 2022 | 15.30 | 16.41 | 15.03 | 15.56 | 2,515,089 | +0.29(+1.88%) |
May 24, 2022 | 17.51 | 17.51 | 15.12 | 15.28 | 2,550,672 | -2.47(-13.93%) |
May 23, 2022 | 17.65 | 18.50 | 17.37 | 17.75 | 2,313,312 | +0.17(+0.96%) |
May 20, 2022 | 19.76 | 20.26 | 17.25 | 17.58 | 2,183,454 | -1.60(-8.35%) |
May 19, 2022 | 18.56 | 19.46 | 18.48 | 19.18 | 1,826,753 | +0.55(+2.97%) |
May 18, 2022 | 18.79 | 19.78 | 18.44 | 18.63 | 1,585,576 | -0.71(-3.68%) |
May 17, 2022 | 19.17 | 20.26 | 18.89 | 19.34 | 2,775,528 | +1.38(+7.71%) |
May 16, 2022 | 17.81 | 19.03 | 17.80 | 17.96 | 1,891,292 | -0.28(-1.52%) |
May 13, 2022 | 17.55 | 18.55 | 17.53 | 18.23 | 2,634,436 | +0.78(+4.48%) |
May 12, 2022 | 16.04 | 18.23 | 15.46 | 17.45 | 2,906,589 | +1.28(+7.88%) |
May 11, 2022 | 17.53 | 18.18 | 16.07 | 16.18 | 3,358,474 | -0.98(-5.71%) |
May 10, 2022 | 18.09 | 18.60 | 16.67 | 17.16 | 3,239,640 | -0.18(-1.03%) |
May 09, 2022 | 18.77 | 19.24 | 16.87 | 17.33 | 2,273,726 | -2.11(-10.83%) |
May 06, 2022 | 20.82 | 20.84 | 19.02 | 19.44 | 2,043,812 | -1.75(-8.26%) |
May 05, 2022 | 21.90 | 22.35 | 19.72 | 21.19 | 1,756,631 | -1.40(-6.21%) |
May 04, 2022 | 22.27 | 23.19 | 20.78 | 22.60 | 1,949,514 | -0.43(-1.85%) |
May 03, 2022 | 23.39 | 23.88 | 22.62 | 23.02 | 1,094,009 | -0.44(-1.85%) |