Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.06 | 22.40 | 22.00 | 22.40 | 4,130,801 | +0.47(+2.12%) |
Jul 28, 2022 | 21.78 | 21.96 | 21.59 | 21.93 | 4,416,725 | +0.08(+0.35%) |
Jul 27, 2022 | 21.49 | 21.89 | 21.41 | 21.85 | 16,236,882 | +0.57(+2.68%) |
Jul 26, 2022 | 21.44 | 21.48 | 21.25 | 21.29 | 4,520,125 | -0.57(-2.61%) |
Jul 25, 2022 | 22.00 | 22.03 | 21.72 | 21.85 | 4,416,345 | +0.09(+0.39%) |
Jul 22, 2022 | 21.99 | 22.14 | 21.68 | 21.77 | 3,644,490 | -0.10(-0.48%) |
Jul 21, 2022 | 21.59 | 21.90 | 21.55 | 21.87 | 6,505,766 | +0.10(+0.48%) |
Jul 20, 2022 | 21.93 | 22.03 | 21.66 | 21.77 | 6,045,592 | -0.29(-1.33%) |
Jul 19, 2022 | 21.63 | 22.13 | 21.60 | 22.06 | 9,750,837 | +0.98(+4.64%) |
Jul 18, 2022 | 21.28 | 21.34 | 21.03 | 21.09 | 3,404,771 | +0.16(+0.77%) |
Jul 15, 2022 | 20.73 | 20.98 | 20.59 | 20.92 | 4,629,996 | +0.54(+2.66%) |
Jul 14, 2022 | 20.23 | 20.43 | 20.02 | 20.38 | 4,776,823 | -0.40(-1.92%) |
Jul 13, 2022 | 20.53 | 20.90 | 20.45 | 20.78 | 8,146,003 | -0.03(-0.14%) |
Jul 12, 2022 | 20.75 | 21.09 | 20.75 | 20.81 | 3,190,792 | -0.10(-0.45%) |
Jul 11, 2022 | 21.09 | 21.13 | 20.87 | 20.91 | 2,941,768 | -0.61(-2.83%) |
Jul 08, 2022 | 21.40 | 21.59 | 21.29 | 21.51 | 2,672,079 | +0.21(+0.98%) |
Jul 07, 2022 | 21.16 | 21.30 | 21.14 | 21.30 | 1,981,748 | +0.39(+1.86%) |
Jul 06, 2022 | 20.90 | 20.97 | 20.72 | 20.91 | 3,369,630 | -0.08(-0.36%) |
Jul 05, 2022 | 20.75 | 21.01 | 20.63 | 20.99 | 6,953,873 | -0.88(-4.04%) |
Jul 01, 2022 | 21.56 | 21.88 | 21.47 | 21.87 | 2,702,213 | +0.02(+0.09%) |
Jun 30, 2022 | 21.48 | 21.87 | 21.32 | 21.85 | 5,145,193 | -0.23(-1.03%) |
Jun 29, 2022 | 22.28 | 22.32 | 22.06 | 22.08 | 2,861,767 | -0.38(-1.69%) |
Jun 28, 2022 | 22.82 | 22.92 | 22.45 | 22.46 | 2,676,029 | -0.24(-1.05%) |
Jun 27, 2022 | 22.76 | 22.87 | 22.63 | 22.70 | 3,122,772 | -0.03(-0.13%) |
Jun 24, 2022 | 22.32 | 22.73 | 22.30 | 22.73 | 3,928,120 | +0.53(+2.40%) |
Jun 23, 2022 | 22.21 | 22.24 | 21.93 | 22.20 | 4,511,001 | -0.37(-1.64%) |
Jun 22, 2022 | 22.41 | 22.81 | 22.37 | 22.57 | 2,360,190 | -0.14(-0.63%) |
Jun 21, 2022 | 22.90 | 22.91 | 22.67 | 22.71 | 3,017,971 | +0.23(+1.01%) |
Jun 17, 2022 | 22.39 | 22.59 | 22.24 | 22.48 | 3,808,563 | +0.15(+0.68%) |
Jun 16, 2022 | 22.27 | 22.52 | 22.16 | 22.33 | 3,420,776 | -0.76(-3.29%) |
Jun 15, 2022 | 22.94 | 23.18 | 22.61 | 23.09 | 5,695,878 | +0.52(+2.31%) |
Jun 14, 2022 | 22.83 | 22.87 | 22.37 | 22.57 | 5,239,103 | -0.20(-0.88%) |
Jun 13, 2022 | 22.84 | 23.04 | 22.67 | 22.77 | 4,309,611 | -0.82(-3.46%) |
Jun 10, 2022 | 23.78 | 23.82 | 23.50 | 23.58 | 3,983,430 | -0.74(-3.05%) |
Jun 09, 2022 | 24.73 | 24.81 | 24.31 | 24.32 | 2,624,615 | -0.73(-2.91%) |
Jun 08, 2022 | 25.16 | 25.24 | 25.01 | 25.05 | 1,480,514 | -0.33(-1.31%) |
Jun 07, 2022 | 25.04 | 25.40 | 25.03 | 25.39 | 1,576,604 | +0.00(+0.00%) |
Jun 06, 2022 | 25.48 | 25.60 | 25.32 | 25.39 | 1,475,472 | +0.15(+0.58%) |
Jun 03, 2022 | 25.27 | 25.33 | 25.16 | 25.24 | 1,558,801 | -0.30(-1.16%) |
Jun 02, 2022 | 25.15 | 25.54 | 25.08 | 25.53 | 2,466,298 | +0.63(+2.52%) |
Jun 01, 2022 | 25.28 | 25.31 | 24.80 | 24.91 | 3,357,364 | -0.29(-1.17%) |
May 31, 2022 | 25.16 | 25.31 | 25.01 | 25.20 | 3,400,498 | -0.03(-0.11%) |
May 27, 2022 | 25.05 | 25.25 | 25.04 | 25.23 | 1,609,025 | +0.36(+1.45%) |
May 26, 2022 | 24.54 | 24.92 | 24.53 | 24.87 | 2,954,421 | +0.44(+1.81%) |
May 25, 2022 | 24.13 | 24.53 | 24.11 | 24.43 | 2,562,343 | -0.02(-0.08%) |
May 24, 2022 | 24.45 | 24.52 | 24.28 | 24.45 | 3,252,323 | -0.17(-0.67%) |
May 23, 2022 | 24.39 | 24.64 | 24.30 | 24.61 | 5,037,289 | +0.55(+2.30%) |
May 20, 2022 | 24.24 | 24.24 | 23.75 | 24.06 | 4,300,875 | +0.13(+0.54%) |
May 19, 2022 | 23.55 | 24.09 | 23.52 | 23.93 | 4,873,519 | +0.36(+1.53%) |
May 18, 2022 | 24.07 | 24.09 | 23.55 | 23.57 | 3,960,789 | -0.83(-3.40%) |
May 17, 2022 | 24.28 | 24.41 | 24.14 | 24.40 | 4,084,713 | +0.64(+2.68%) |
May 16, 2022 | 23.58 | 23.84 | 23.44 | 23.76 | 2,718,955 | -0.01(-0.04%) |
May 13, 2022 | 23.45 | 23.80 | 23.44 | 23.77 | 3,747,409 | +0.63(+2.71%) |
May 12, 2022 | 23.01 | 23.42 | 22.90 | 23.15 | 6,644,514 | -0.13(-0.55%) |
May 11, 2022 | 23.46 | 23.84 | 23.26 | 23.27 | 9,520,558 | -0.02(-0.08%) |
May 10, 2022 | 23.56 | 23.57 | 23.12 | 23.29 | 8,668,418 | +0.32(+1.41%) |
May 09, 2022 | 23.10 | 23.24 | 22.83 | 22.97 | 6,444,923 | -0.47(-2.01%) |
May 06, 2022 | 23.58 | 23.65 | 23.31 | 23.44 | 7,789,309 | -0.35(-1.47%) |
May 05, 2022 | 24.23 | 24.23 | 23.55 | 23.79 | 8,753,039 | -0.85(-3.44%) |
May 04, 2022 | 24.21 | 24.68 | 23.96 | 24.64 | 10,721,744 | +0.57(+2.38%) |
May 03, 2022 | 24.08 | 24.13 | 23.96 | 24.07 | 6,895,516 | +0.13(+0.54%) |