Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.97 | 22.00 | 20.09 | 20.65 | 9,099,064 | -1.09(-5.02%) |
Jul 28, 2022 | 23.34 | 24.44 | 20.64 | 21.74 | 9,416,597 | -0.70(-3.11%) |
Jul 27, 2022 | 21.60 | 22.60 | 20.86 | 22.44 | 6,254,920 | +0.95(+4.44%) |
Jul 26, 2022 | 22.32 | 22.52 | 21.17 | 21.48 | 4,341,050 | -0.17(-0.77%) |
Jul 25, 2022 | 21.00 | 21.93 | 20.70 | 21.65 | 5,597,480 | +1.05(+5.11%) |
Jul 22, 2022 | 20.51 | 21.52 | 20.11 | 20.60 | 4,425,507 | +0.21(+1.01%) |
Jul 21, 2022 | 20.70 | 20.97 | 19.53 | 20.39 | 5,148,728 | -1.02(-4.78%) |
Jul 20, 2022 | 21.40 | 21.56 | 20.81 | 21.42 | 3,857,889 | +0.11(+0.51%) |
Jul 19, 2022 | 20.86 | 21.82 | 20.58 | 21.31 | 4,018,161 | +0.28(+1.31%) |
Jul 18, 2022 | 21.47 | 22.42 | 20.88 | 21.03 | 6,228,074 | +0.38(+1.86%) |
Jul 15, 2022 | 20.67 | 20.93 | 19.71 | 20.65 | 5,897,975 | +0.29(+1.40%) |
Jul 14, 2022 | 20.20 | 20.97 | 19.40 | 20.36 | 7,056,323 | -0.68(-3.23%) |
Jul 13, 2022 | 19.99 | 21.64 | 19.94 | 21.04 | 7,204,188 | +0.85(+4.19%) |
Jul 12, 2022 | 19.93 | 20.89 | 19.51 | 20.20 | 3,635,787 | -0.27(-1.30%) |
Jul 11, 2022 | 20.35 | 21.30 | 20.23 | 20.46 | 4,067,412 | -0.10(-0.48%) |
Jul 08, 2022 | 20.14 | 20.68 | 19.67 | 20.56 | 4,177,512 | +0.49(+2.45%) |
Jul 07, 2022 | 19.56 | 20.60 | 19.36 | 20.07 | 5,596,804 | +1.61(+8.74%) |
Jul 06, 2022 | 18.13 | 18.69 | 17.14 | 18.45 | 7,358,949 | +0.31(+1.74%) |
Jul 05, 2022 | 19.97 | 20.34 | 17.83 | 18.14 | 9,901,750 | -2.56(-12.36%) |
Jul 01, 2022 | 21.00 | 21.84 | 20.01 | 20.70 | 4,522,857 | -0.29(-1.36%) |
Jun 30, 2022 | 21.73 | 22.23 | 20.41 | 20.98 | 7,873,844 | -1.58(-7.02%) |
Jun 29, 2022 | 23.80 | 24.08 | 21.99 | 22.57 | 4,376,891 | -0.85(-3.61%) |
Jun 28, 2022 | 23.81 | 24.40 | 22.98 | 23.41 | 4,739,184 | +0.30(+1.28%) |
Jun 27, 2022 | 21.74 | 23.35 | 21.54 | 23.12 | 4,906,009 | +1.88(+8.85%) |
Jun 24, 2022 | 21.46 | 22.21 | 20.69 | 21.24 | 8,451,987 | +0.44(+2.13%) |
Jun 23, 2022 | 22.34 | 22.45 | 19.94 | 20.80 | 6,715,117 | -1.21(-5.50%) |
Jun 22, 2022 | 21.88 | 22.31 | 21.36 | 22.01 | 6,049,963 | -1.23(-5.29%) |
Jun 21, 2022 | 22.48 | 24.20 | 22.39 | 23.24 | 7,294,050 | +1.65(+7.66%) |
Jun 17, 2022 | 22.17 | 22.38 | 20.23 | 21.58 | 11,624,879 | -0.58(-2.62%) |
Jun 16, 2022 | 22.26 | 23.17 | 22.05 | 22.16 | 6,592,643 | -0.85(-3.68%) |
Jun 15, 2022 | 22.53 | 23.61 | 22.15 | 23.01 | 5,084,293 | +0.55(+2.45%) |
Jun 14, 2022 | 23.34 | 23.80 | 21.73 | 22.46 | 6,164,431 | -0.49(-2.14%) |
Jun 13, 2022 | 23.80 | 24.04 | 22.69 | 22.95 | 6,877,433 | -2.71(-10.54%) |
Jun 10, 2022 | 25.12 | 26.72 | 24.74 | 25.66 | 4,329,744 | -0.09(-0.34%) |
Jun 09, 2022 | 26.80 | 26.81 | 25.67 | 25.74 | 4,596,116 | -1.44(-5.28%) |
Jun 08, 2022 | 28.33 | 28.34 | 26.83 | 27.18 | 5,235,663 | -0.91(-3.22%) |
Jun 07, 2022 | 27.03 | 29.37 | 26.64 | 28.09 | 11,430,252 | +2.44(+9.51%) |
Jun 06, 2022 | 25.67 | 26.34 | 24.32 | 25.65 | 4,863,046 | +0.65(+2.60%) |
Jun 03, 2022 | 25.18 | 25.68 | 23.71 | 25.00 | 5,679,679 | -0.86(-3.31%) |
Jun 02, 2022 | 24.30 | 26.49 | 24.20 | 25.85 | 5,051,335 | +1.06(+4.29%) |
Jun 01, 2022 | 23.36 | 24.88 | 23.28 | 24.79 | 5,776,173 | +1.56(+6.73%) |
May 31, 2022 | 25.37 | 26.21 | 22.95 | 23.23 | 7,943,509 | -1.50(-6.05%) |
May 27, 2022 | 25.01 | 25.22 | 23.88 | 24.72 | 5,555,233 | -0.64(-2.52%) |
May 26, 2022 | 24.35 | 25.75 | 23.78 | 25.36 | 6,893,267 | +0.98(+4.04%) |
May 25, 2022 | 23.68 | 24.55 | 23.26 | 24.38 | 7,083,356 | +0.31(+1.31%) |
May 24, 2022 | 23.63 | 24.69 | 22.97 | 24.06 | 6,900,941 | +0.31(+1.33%) |
May 23, 2022 | 21.54 | 23.85 | 21.22 | 23.75 | 6,161,647 | +2.70(+12.80%) |
May 20, 2022 | 21.69 | 22.05 | 20.09 | 21.05 | 4,797,377 | -0.58(-2.68%) |
May 19, 2022 | 20.80 | 22.63 | 20.61 | 21.63 | 4,573,322 | +0.33(+1.57%) |
May 18, 2022 | 22.65 | 22.99 | 20.77 | 21.30 | 4,671,861 | -1.21(-5.38%) |
May 17, 2022 | 22.42 | 22.98 | 22.03 | 22.51 | 4,260,383 | +0.74(+3.39%) |
May 16, 2022 | 21.45 | 22.34 | 21.20 | 21.77 | 3,855,001 | +0.72(+3.41%) |
May 13, 2022 | 20.51 | 21.54 | 20.51 | 21.05 | 4,788,183 | +1.24(+6.26%) |
May 12, 2022 | 20.66 | 21.01 | 19.18 | 19.81 | 7,474,601 | -1.07(-5.13%) |
May 11, 2022 | 21.01 | 22.43 | 20.66 | 20.88 | 6,183,291 | +0.26(+1.24%) |
May 10, 2022 | 21.01 | 22.09 | 19.83 | 20.63 | 6,426,978 | +0.12(+0.58%) |
May 09, 2022 | 21.03 | 21.05 | 19.70 | 20.51 | 8,275,584 | -1.55(-7.04%) |
May 06, 2022 | 21.85 | 22.68 | 20.98 | 22.07 | 6,278,887 | +0.21(+0.95%) |
May 05, 2022 | 23.03 | 23.12 | 20.44 | 21.86 | 7,075,307 | -0.44(-1.99%) |
May 04, 2022 | 21.85 | 22.39 | 21.22 | 22.30 | 7,258,922 | +1.12(+5.30%) |
May 03, 2022 | 21.25 | 22.37 | 20.58 | 21.18 | 9,438,861 | +0.11(+0.51%) |