Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.95 | 22.95 | 22.24 | 22.51 | 16,258,155 | -0.67(-2.87%) |
Jul 28, 2022 | 23.09 | 23.32 | 22.46 | 23.18 | 9,840,164 | -0.17(-0.73%) |
Jul 27, 2022 | 23.14 | 23.49 | 22.95 | 23.35 | 6,834,977 | +0.37(+1.62%) |
Jul 26, 2022 | 23.04 | 23.42 | 22.72 | 22.98 | 10,233,884 | -1.14(-4.74%) |
Jul 25, 2022 | 24.24 | 24.59 | 23.99 | 24.12 | 6,609,222 | +0.07(+0.28%) |
Jul 22, 2022 | 24.25 | 24.66 | 23.71 | 24.06 | 8,364,408 | -0.71(-2.88%) |
Jul 21, 2022 | 24.47 | 24.81 | 24.20 | 24.77 | 6,708,112 | +0.01(+0.04%) |
Jul 20, 2022 | 24.11 | 24.88 | 24.01 | 24.76 | 10,539,590 | +0.91(+3.83%) |
Jul 19, 2022 | 23.79 | 24.30 | 23.35 | 23.85 | 10,227,845 | +0.50(+2.16%) |
Jul 18, 2022 | 23.49 | 23.97 | 22.54 | 23.34 | 12,225,843 | -0.46(-1.92%) |
Jul 15, 2022 | 23.33 | 23.82 | 23.12 | 23.80 | 6,975,921 | +0.84(+3.65%) |
Jul 14, 2022 | 23.39 | 23.39 | 22.72 | 22.96 | 6,599,834 | -0.86(-3.60%) |
Jul 13, 2022 | 23.50 | 23.95 | 23.09 | 23.82 | 5,008,763 | -0.07(-0.28%) |
Jul 12, 2022 | 22.86 | 24.18 | 22.86 | 23.88 | 7,962,416 | +0.88(+3.81%) |
Jul 11, 2022 | 23.87 | 24.09 | 22.95 | 23.01 | 10,534,311 | -1.32(-5.44%) |
Jul 08, 2022 | 24.58 | 24.75 | 24.09 | 24.33 | 10,540,269 | -0.32(-1.31%) |
Jul 07, 2022 | 24.10 | 24.79 | 24.10 | 24.66 | 5,948,774 | +0.80(+3.35%) |
Jul 06, 2022 | 23.93 | 24.19 | 23.39 | 23.86 | 6,165,810 | -0.12(-0.52%) |
Jul 05, 2022 | 23.25 | 23.99 | 22.69 | 23.98 | 8,354,200 | -0.02(-0.08%) |
Jul 01, 2022 | 23.59 | 24.13 | 23.40 | 24.00 | 6,771,733 | +0.50(+2.15%) |
Jun 30, 2022 | 23.51 | 23.94 | 23.12 | 23.49 | 7,238,365 | -0.38(-1.59%) |
Jun 29, 2022 | 24.35 | 24.40 | 23.44 | 23.87 | 5,456,769 | -0.46(-1.88%) |
Jun 28, 2022 | 24.78 | 25.32 | 24.29 | 24.33 | 4,768,942 | -0.40(-1.62%) |
Jun 27, 2022 | 24.71 | 24.93 | 24.27 | 24.73 | 5,259,333 | +0.21(+0.85%) |
Jun 24, 2022 | 23.47 | 24.64 | 23.43 | 24.52 | 8,364,178 | +1.18(+5.06%) |
Jun 23, 2022 | 23.27 | 23.38 | 22.87 | 23.34 | 5,593,179 | +0.08(+0.33%) |
Jun 22, 2022 | 23.11 | 23.55 | 23.00 | 23.27 | 6,959,954 | -0.15(-0.65%) |
Jun 21, 2022 | 24.07 | 24.17 | 23.28 | 23.42 | 11,097,091 | +0.04(+0.16%) |
Jun 17, 2022 | 23.08 | 23.80 | 22.88 | 23.38 | 15,054,703 | +0.30(+1.28%) |
Jun 16, 2022 | 23.99 | 24.21 | 22.55 | 23.08 | 15,142,723 | -1.33(-5.46%) |
Jun 15, 2022 | 24.43 | 24.87 | 24.02 | 24.42 | 10,297,373 | +0.23(+0.94%) |
Jun 14, 2022 | 24.60 | 24.83 | 23.96 | 24.19 | 14,417,539 | -0.15(-0.63%) |
Jun 13, 2022 | 25.94 | 25.94 | 24.07 | 24.34 | 20,580,168 | -2.15(-8.12%) |
Jun 10, 2022 | 27.09 | 27.33 | 26.42 | 26.49 | 10,637,633 | -1.00(-3.64%) |
Jun 09, 2022 | 28.86 | 28.90 | 27.45 | 27.49 | 7,285,777 | -1.50(-5.17%) |
Jun 08, 2022 | 28.67 | 29.30 | 28.58 | 28.99 | 4,984,550 | +0.17(+0.59%) |
Jun 07, 2022 | 28.61 | 28.89 | 28.20 | 28.82 | 5,489,956 | +0.13(+0.46%) |
Jun 06, 2022 | 29.07 | 29.30 | 28.61 | 28.69 | 6,714,012 | -0.36(-1.23%) |
Jun 03, 2022 | 29.43 | 29.76 | 28.75 | 29.05 | 9,192,876 | -0.59(-2.00%) |
Jun 02, 2022 | 29.66 | 29.73 | 28.66 | 29.64 | 20,919,044 | -0.87(-2.84%) |
Jun 01, 2022 | 32.51 | 32.54 | 29.90 | 30.51 | 13,637,270 | -1.87(-5.77%) |
May 31, 2022 | 32.12 | 32.54 | 31.49 | 32.38 | 14,487,474 | +0.40(+1.24%) |
May 27, 2022 | 30.84 | 32.03 | 30.61 | 31.98 | 9,746,699 | +1.42(+4.66%) |
May 26, 2022 | 30.58 | 31.15 | 30.39 | 30.56 | 6,803,475 | +0.05(+0.15%) |
May 25, 2022 | 30.13 | 30.85 | 30.00 | 30.51 | 11,290,089 | +0.52(+1.73%) |
May 24, 2022 | 30.40 | 30.62 | 29.29 | 29.99 | 7,507,907 | -1.22(-3.90%) |
May 23, 2022 | 30.99 | 31.68 | 30.39 | 31.21 | 9,398,507 | +0.42(+1.38%) |
May 20, 2022 | 30.64 | 30.93 | 29.58 | 30.78 | 10,427,073 | +0.40(+1.30%) |
May 19, 2022 | 29.63 | 30.98 | 29.60 | 30.39 | 10,760,699 | +0.63(+2.12%) |
May 18, 2022 | 30.06 | 31.49 | 29.69 | 29.75 | 14,403,282 | -0.73(-2.38%) |
May 17, 2022 | 29.09 | 30.75 | 28.73 | 30.48 | 28,935,026 | +4.06(+15.35%) |
May 16, 2022 | 26.85 | 27.10 | 26.18 | 26.43 | 8,354,287 | -0.31(-1.16%) |
May 13, 2022 | 26.07 | 26.80 | 25.84 | 26.74 | 8,237,189 | +1.16(+4.54%) |
May 12, 2022 | 25.02 | 26.24 | 24.62 | 25.58 | 11,849,047 | +0.41(+1.61%) |
May 11, 2022 | 25.78 | 26.27 | 25.11 | 25.17 | 7,492,891 | -0.69(-2.66%) |
May 10, 2022 | 26.12 | 26.54 | 25.58 | 25.86 | 9,426,116 | -0.02(-0.07%) |
May 09, 2022 | 25.69 | 26.16 | 25.22 | 25.88 | 10,394,732 | -0.44(-1.68%) |
May 06, 2022 | 27.82 | 27.82 | 26.02 | 26.32 | 11,928,011 | -1.71(-6.09%) |
May 05, 2022 | 28.15 | 28.92 | 27.61 | 28.03 | 11,236,635 | -0.43(-1.52%) |
May 04, 2022 | 28.08 | 28.59 | 27.07 | 28.46 | 14,343,063 | +0.28(+1.00%) |
May 03, 2022 | 26.89 | 28.34 | 26.01 | 28.18 | 19,828,722 | -0.37(-1.29%) |