Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.95 | 22.16 | 21.21 | 21.36 | 899,791 | -0.46(-2.10%) |
Jul 28, 2022 | 22.24 | 22.36 | 21.16 | 21.82 | 1,019,782 | -0.32(-1.47%) |
Jul 27, 2022 | 22.23 | 22.28 | 21.42 | 22.14 | 1,354,600 | +0.54(+2.52%) |
Jul 26, 2022 | 22.36 | 22.80 | 21.42 | 21.60 | 1,257,772 | -0.51(-2.29%) |
Jul 25, 2022 | 20.95 | 22.33 | 20.82 | 22.11 | 1,499,720 | +1.49(+7.23%) |
Jul 22, 2022 | 21.29 | 21.57 | 20.42 | 20.62 | 805,559 | -0.70(-3.27%) |
Jul 21, 2022 | 21.09 | 21.39 | 20.66 | 21.31 | 835,972 | -0.33(-1.54%) |
Jul 20, 2022 | 21.31 | 21.67 | 20.91 | 21.65 | 1,190,970 | +0.22(+1.03%) |
Jul 19, 2022 | 20.89 | 21.58 | 20.66 | 21.43 | 1,291,696 | +0.64(+3.08%) |
Jul 18, 2022 | 21.09 | 21.60 | 20.70 | 20.79 | 1,188,235 | +0.30(+1.44%) |
Jul 15, 2022 | 20.33 | 20.54 | 19.63 | 20.49 | 874,897 | +0.66(+3.32%) |
Jul 14, 2022 | 20.21 | 20.50 | 19.60 | 19.83 | 992,416 | -1.16(-5.51%) |
Jul 13, 2022 | 20.02 | 21.29 | 20.02 | 20.99 | 891,324 | +0.78(+3.88%) |
Jul 12, 2022 | 20.26 | 20.57 | 19.78 | 20.21 | 918,293 | -0.47(-2.26%) |
Jul 11, 2022 | 21.14 | 21.43 | 20.48 | 20.67 | 705,977 | -0.83(-3.86%) |
Jul 08, 2022 | 21.07 | 21.66 | 20.93 | 21.50 | 1,344,514 | +0.76(+3.68%) |
Jul 07, 2022 | 20.21 | 21.39 | 20.21 | 20.74 | 1,387,611 | +1.02(+5.18%) |
Jul 06, 2022 | 20.55 | 21.11 | 19.18 | 19.72 | 1,932,473 | -1.30(-6.18%) |
Jul 05, 2022 | 20.66 | 21.02 | 19.98 | 21.02 | 1,412,785 | +0.02(+0.09%) |
Jul 01, 2022 | 21.64 | 21.91 | 20.55 | 21.00 | 1,531,534 | -0.73(-3.34%) |
Jun 30, 2022 | 21.57 | 22.27 | 21.38 | 21.72 | 1,051,946 | -0.40(-1.81%) |
Jun 29, 2022 | 22.41 | 22.80 | 21.81 | 22.13 | 1,018,352 | -0.11(-0.47%) |
Jun 28, 2022 | 22.69 | 23.36 | 21.94 | 22.23 | 1,722,333 | -0.31(-1.36%) |
Jun 27, 2022 | 21.88 | 22.86 | 21.72 | 22.54 | 1,762,862 | +0.97(+4.52%) |
Jun 24, 2022 | 20.95 | 21.73 | 20.87 | 21.56 | 2,286,717 | +0.73(+3.48%) |
Jun 23, 2022 | 21.37 | 21.55 | 20.53 | 20.84 | 1,398,610 | -0.24(-1.13%) |
Jun 22, 2022 | 21.09 | 21.72 | 20.94 | 21.08 | 1,056,387 | -1.32(-5.88%) |
Jun 21, 2022 | 21.33 | 22.75 | 21.23 | 22.39 | 1,579,166 | +1.67(+8.06%) |
Jun 17, 2022 | 21.60 | 21.75 | 20.56 | 20.72 | 2,024,863 | -0.56(-2.65%) |
Jun 16, 2022 | 21.80 | 22.37 | 21.08 | 21.29 | 1,428,811 | -1.38(-6.11%) |
Jun 15, 2022 | 22.35 | 22.97 | 22.09 | 22.67 | 1,606,686 | +0.74(+3.35%) |
Jun 14, 2022 | 21.82 | 22.42 | 21.53 | 21.93 | 1,421,097 | +0.59(+2.77%) |
Jun 13, 2022 | 21.39 | 22.14 | 20.68 | 21.34 | 1,991,859 | -1.38(-6.09%) |
Jun 10, 2022 | 22.66 | 23.14 | 22.12 | 22.73 | 1,122,228 | -0.13(-0.58%) |
Jun 09, 2022 | 23.77 | 23.91 | 22.80 | 22.86 | 1,718,864 | -1.16(-4.85%) |
Jun 08, 2022 | 25.05 | 25.06 | 23.67 | 24.03 | 2,165,196 | -1.20(-4.77%) |
Jun 07, 2022 | 25.11 | 25.27 | 24.40 | 25.23 | 2,818,656 | -0.10(-0.38%) |
Jun 06, 2022 | 25.13 | 26.28 | 24.96 | 25.32 | 2,139,668 | +0.47(+1.88%) |
Jun 03, 2022 | 24.79 | 25.02 | 24.03 | 24.86 | 1,421,555 | -0.11(-0.42%) |
Jun 02, 2022 | 25.31 | 25.75 | 24.81 | 24.96 | 1,628,123 | -0.50(-1.95%) |
Jun 01, 2022 | 24.40 | 25.86 | 24.01 | 25.46 | 2,717,926 | +1.27(+5.25%) |
May 31, 2022 | 24.56 | 26.02 | 23.38 | 24.19 | 4,141,635 | -0.11(-0.47%) |
May 27, 2022 | 23.49 | 24.31 | 22.70 | 24.30 | 2,836,763 | +1.10(+4.73%) |
May 26, 2022 | 24.32 | 24.54 | 21.53 | 23.20 | 3,762,207 | -0.43(-1.82%) |
May 25, 2022 | 22.90 | 23.70 | 22.63 | 23.63 | 1,540,918 | +0.94(+4.12%) |
May 24, 2022 | 23.15 | 23.36 | 22.27 | 22.70 | 1,199,839 | -0.86(-3.65%) |
May 23, 2022 | 22.92 | 23.67 | 21.88 | 23.56 | 1,782,158 | +0.97(+4.31%) |
May 20, 2022 | 23.10 | 23.18 | 22.18 | 22.58 | 1,369,273 | -0.28(-1.21%) |
May 19, 2022 | 22.25 | 23.37 | 22.14 | 22.86 | 1,027,883 | +0.35(+1.57%) |
May 18, 2022 | 22.98 | 23.63 | 22.07 | 22.51 | 1,412,043 | +0.13(+0.60%) |
May 17, 2022 | 23.66 | 23.87 | 22.34 | 22.37 | 1,288,182 | -0.97(-4.17%) |
May 16, 2022 | 22.66 | 23.77 | 22.64 | 23.35 | 2,133,623 | +0.80(+3.56%) |
May 13, 2022 | 21.70 | 23.46 | 21.50 | 22.55 | 1,442,122 | +1.38(+6.50%) |
May 12, 2022 | 21.01 | 21.33 | 19.90 | 21.17 | 1,453,525 | -0.06(-0.27%) |
May 11, 2022 | 21.69 | 22.44 | 21.17 | 21.23 | 1,227,122 | -0.25(-1.16%) |
May 10, 2022 | 20.88 | 21.99 | 20.80 | 21.48 | 1,483,855 | +1.09(+5.34%) |
May 09, 2022 | 22.07 | 22.07 | 20.12 | 20.39 | 3,579,650 | -2.46(-10.78%) |
May 06, 2022 | 23.40 | 23.50 | 22.53 | 22.85 | 1,414,701 | -0.50(-2.13%) |
May 05, 2022 | 23.68 | 23.87 | 22.27 | 23.35 | 1,337,367 | -0.19(-0.81%) |
May 04, 2022 | 23.26 | 23.87 | 22.57 | 23.54 | 1,658,085 | +0.86(+3.79%) |
May 03, 2022 | 21.33 | 22.94 | 21.33 | 22.68 | 1,403,499 | +1.19(+5.56%) |