Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.09 | 25.40 | 24.33 | 24.85 | 1,672,003 | -0.24(-0.96%) |
Jul 28, 2022 | 24.50 | 25.26 | 23.89 | 25.09 | 2,054,646 | +0.56(+2.28%) |
Jul 27, 2022 | 23.74 | 24.68 | 23.47 | 24.53 | 1,617,577 | +1.52(+6.61%) |
Jul 26, 2022 | 24.56 | 24.61 | 22.69 | 23.01 | 1,920,146 | -1.62(-6.58%) |
Jul 25, 2022 | 25.37 | 25.37 | 24.28 | 24.63 | 1,599,065 | -0.93(-3.64%) |
Jul 22, 2022 | 26.50 | 27.25 | 24.86 | 25.56 | 1,666,816 | -0.92(-3.47%) |
Jul 21, 2022 | 26.00 | 26.57 | 25.38 | 26.48 | 1,556,882 | +0.23(+0.88%) |
Jul 20, 2022 | 25.08 | 26.54 | 24.95 | 26.25 | 2,230,758 | +1.23(+4.92%) |
Jul 19, 2022 | 24.83 | 25.23 | 24.18 | 25.02 | 2,391,873 | +0.50(+2.04%) |
Jul 18, 2022 | 24.48 | 25.41 | 24.33 | 24.52 | 3,608,908 | +0.68(+2.85%) |
Jul 15, 2022 | 22.97 | 23.86 | 22.69 | 23.84 | 6,863,599 | +1.35(+6.00%) |
Jul 14, 2022 | 23.51 | 23.88 | 22.44 | 22.49 | 3,331,919 | -1.31(-5.50%) |
Jul 13, 2022 | 23.01 | 24.26 | 22.50 | 23.80 | 3,654,103 | -0.01(-0.04%) |
Jul 12, 2022 | 26.34 | 27.42 | 23.66 | 23.81 | 4,236,121 | -2.47(-9.40%) |
Jul 11, 2022 | 27.41 | 28.00 | 25.54 | 26.28 | 3,820,177 | -0.53(-1.98%) |
Jul 08, 2022 | 25.70 | 27.72 | 25.31 | 26.81 | 3,022,142 | +0.62(+2.37%) |
Jul 07, 2022 | 25.01 | 26.25 | 24.94 | 26.19 | 2,915,577 | +1.09(+4.34%) |
Jul 06, 2022 | 25.49 | 26.02 | 24.53 | 25.10 | 2,439,194 | -0.09(-0.36%) |
Jul 05, 2022 | 23.13 | 25.25 | 22.60 | 25.19 | 3,367,308 | +1.71(+7.28%) |
Jul 01, 2022 | 23.50 | 24.34 | 22.89 | 23.48 | 2,377,506 | +0.15(+0.64%) |
Jun 30, 2022 | 24.39 | 24.39 | 23.03 | 23.33 | 3,273,644 | -1.32(-5.35%) |
Jun 29, 2022 | 24.59 | 25.04 | 24.17 | 24.65 | 2,170,773 | -0.07(-0.28%) |
Jun 28, 2022 | 25.25 | 25.84 | 24.33 | 24.72 | 3,483,080 | -0.66(-2.60%) |
Jun 27, 2022 | 26.49 | 26.67 | 24.86 | 25.38 | 3,656,657 | -1.11(-4.19%) |
Jun 24, 2022 | 25.60 | 26.65 | 25.25 | 26.49 | 13,502,159 | +0.89(+3.48%) |
Jun 23, 2022 | 23.61 | 25.77 | 23.30 | 25.60 | 4,454,965 | +2.27(+9.73%) |
Jun 22, 2022 | 22.92 | 24.26 | 22.88 | 23.33 | 3,986,138 | -0.33(-1.39%) |
Jun 21, 2022 | 23.66 | 25.17 | 23.15 | 23.66 | 4,873,802 | +0.39(+1.68%) |
Jun 17, 2022 | 21.85 | 23.44 | 21.66 | 23.27 | 13,827,956 | +1.53(+7.04%) |
Jun 16, 2022 | 21.12 | 22.15 | 20.84 | 21.74 | 6,713,309 | -0.36(-1.63%) |
Jun 15, 2022 | 22.06 | 23.02 | 21.33 | 22.10 | 6,239,969 | +0.30(+1.38%) |
Jun 14, 2022 | 21.51 | 22.70 | 20.93 | 21.80 | 3,858,413 | +0.66(+3.12%) |
Jun 13, 2022 | 21.39 | 21.80 | 20.03 | 21.14 | 6,030,673 | -1.39(-6.17%) |
Jun 10, 2022 | 23.61 | 23.96 | 22.03 | 22.53 | 3,698,181 | -1.88(-7.70%) |
Jun 09, 2022 | 25.16 | 26.12 | 24.23 | 24.41 | 3,159,196 | -1.28(-4.98%) |
Jun 08, 2022 | 24.67 | 26.22 | 24.60 | 25.69 | 4,042,125 | +1.44(+5.94%) |
Jun 07, 2022 | 22.80 | 24.70 | 22.69 | 24.25 | 3,322,152 | +1.18(+5.11%) |
Jun 06, 2022 | 24.21 | 24.74 | 22.72 | 23.07 | 4,406,009 | -0.84(-3.51%) |
Jun 03, 2022 | 24.85 | 24.85 | 23.50 | 23.91 | 4,899,699 | -1.27(-5.04%) |
Jun 02, 2022 | 23.15 | 26.30 | 23.10 | 25.18 | 7,159,691 | +0.54(+2.19%) |
Jun 01, 2022 | 24.10 | 25.26 | 23.40 | 24.64 | 5,251,092 | +0.85(+3.57%) |
May 31, 2022 | 26.99 | 27.26 | 23.73 | 23.79 | 4,952,275 | -3.18(-11.79%) |
May 27, 2022 | 25.00 | 27.18 | 25.00 | 26.97 | 3,079,676 | +2.22(+8.97%) |
May 26, 2022 | 23.09 | 25.45 | 23.01 | 24.75 | 2,678,616 | +1.13(+4.78%) |
May 25, 2022 | 22.16 | 23.79 | 22.16 | 23.62 | 2,784,237 | +1.53(+6.93%) |
May 24, 2022 | 23.48 | 23.56 | 21.75 | 22.09 | 2,304,790 | -1.95(-8.11%) |
May 23, 2022 | 24.08 | 24.91 | 23.30 | 24.04 | 2,262,501 | -0.73(-2.95%) |
May 20, 2022 | 24.49 | 25.43 | 23.20 | 24.77 | 3,980,417 | +1.28(+5.45%) |
May 19, 2022 | 21.64 | 24.19 | 21.63 | 23.49 | 3,097,934 | +1.90(+8.80%) |
May 18, 2022 | 22.50 | 22.84 | 21.06 | 21.59 | 2,455,460 | -1.37(-5.97%) |
May 17, 2022 | 23.09 | 23.96 | 21.25 | 22.96 | 2,436,171 | +0.54(+2.41%) |
May 16, 2022 | 23.08 | 24.25 | 22.09 | 22.42 | 3,253,975 | -1.63(-6.78%) |
May 13, 2022 | 22.22 | 26.69 | 22.22 | 24.05 | 9,404,598 | +2.54(+11.81%) |
May 12, 2022 | 18.87 | 23.48 | 18.64 | 21.51 | 5,863,079 | +1.87(+9.52%) |
May 11, 2022 | 21.39 | 22.34 | 19.57 | 19.64 | 4,198,011 | -2.07(-9.53%) |
May 10, 2022 | 22.83 | 24.00 | 20.63 | 21.71 | 5,161,400 | -0.23(-1.05%) |
May 09, 2022 | 25.21 | 25.50 | 21.59 | 21.94 | 5,916,138 | -4.17(-15.97%) |
May 06, 2022 | 28.61 | 28.61 | 25.46 | 26.11 | 5,066,669 | -3.18(-10.86%) |
May 05, 2022 | 31.88 | 32.32 | 28.95 | 29.29 | 2,665,096 | -3.51(-10.70%) |
May 04, 2022 | 32.57 | 32.98 | 29.56 | 32.80 | 3,923,797 | +0.33(+1.02%) |
May 03, 2022 | 33.27 | 34.75 | 31.95 | 32.47 | 1,955,974 | -1.32(-3.91%) |