Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.52 | 21.71 | 21.41 | 21.61 | 1,425,087 | +0.09(+0.44%) |
Jul 28, 2022 | 20.94 | 21.53 | 20.94 | 21.52 | 1,842,305 | +0.69(+3.31%) |
Jul 27, 2022 | 20.75 | 20.86 | 20.58 | 20.83 | 1,707,758 | +0.12(+0.59%) |
Jul 26, 2022 | 20.66 | 20.81 | 20.63 | 20.71 | 1,467,740 | +0.03(+0.14%) |
Jul 25, 2022 | 20.65 | 20.78 | 20.56 | 20.68 | 1,333,155 | +0.04(+0.18%) |
Jul 22, 2022 | 20.60 | 20.76 | 20.47 | 20.64 | 1,628,241 | +0.12(+0.60%) |
Jul 21, 2022 | 20.38 | 20.52 | 20.18 | 20.52 | 2,313,295 | +0.17(+0.84%) |
Jul 20, 2022 | 20.38 | 20.61 | 20.27 | 20.35 | 1,544,213 | -0.07(-0.32%) |
Jul 19, 2022 | 20.09 | 20.43 | 20.06 | 20.41 | 1,446,868 | +0.51(+2.57%) |
Jul 18, 2022 | 20.17 | 20.20 | 19.83 | 19.90 | 2,258,505 | -0.17(-0.85%) |
Jul 15, 2022 | 19.99 | 20.17 | 19.87 | 20.07 | 2,058,252 | +0.34(+1.73%) |
Jul 14, 2022 | 19.59 | 19.82 | 19.54 | 19.73 | 3,161,446 | -0.18(-0.90%) |
Jul 13, 2022 | 19.81 | 20.06 | 19.66 | 19.91 | 3,817,359 | -0.10(-0.52%) |
Jul 12, 2022 | 20.02 | 20.21 | 19.85 | 20.02 | 1,931,922 | -0.09(-0.42%) |
Jul 11, 2022 | 20.06 | 20.16 | 19.93 | 20.10 | 1,935,876 | -0.02(-0.09%) |
Jul 08, 2022 | 20.19 | 20.27 | 20.03 | 20.12 | 1,721,078 | -0.11(-0.56%) |
Jul 07, 2022 | 20.28 | 20.41 | 20.17 | 20.23 | 1,819,888 | +0.06(+0.28%) |
Jul 06, 2022 | 20.26 | 20.44 | 20.12 | 20.18 | 5,789,106 | -0.03(-0.14%) |
Jul 05, 2022 | 20.07 | 20.20 | 19.74 | 20.20 | 3,607,895 | -0.09(-0.42%) |
Jul 01, 2022 | 19.94 | 20.34 | 19.93 | 20.29 | 1,992,692 | +0.35(+1.75%) |
Jun 30, 2022 | 19.85 | 20.18 | 19.70 | 19.94 | 2,743,877 | -0.05(-0.24%) |
Jun 29, 2022 | 19.99 | 20.01 | 19.75 | 19.99 | 1,953,783 | -0.12(-0.61%) |
Jun 28, 2022 | 20.45 | 20.61 | 20.07 | 20.11 | 3,204,548 | -0.24(-1.16%) |
Jun 27, 2022 | 20.37 | 20.56 | 20.23 | 20.35 | 2,394,993 | -0.04(-0.19%) |
Jun 24, 2022 | 20.11 | 20.39 | 20.04 | 20.38 | 2,153,279 | +0.43(+2.18%) |
Jun 23, 2022 | 19.66 | 20.01 | 19.66 | 19.95 | 2,568,454 | +0.35(+1.78%) |
Jun 22, 2022 | 19.15 | 19.84 | 19.15 | 19.60 | 3,377,358 | +0.26(+1.33%) |
Jun 21, 2022 | 19.24 | 19.54 | 19.23 | 19.34 | 3,929,888 | +0.28(+1.48%) |
Jun 17, 2022 | 18.98 | 19.33 | 18.90 | 19.06 | 3,481,732 | +0.11(+0.59%) |
Jun 16, 2022 | 18.99 | 19.16 | 18.87 | 18.95 | 4,767,991 | -0.47(-2.42%) |
Jun 15, 2022 | 19.14 | 19.69 | 19.11 | 19.42 | 4,830,104 | +0.44(+2.33%) |
Jun 14, 2022 | 19.18 | 19.22 | 18.83 | 18.98 | 6,461,129 | -0.14(-0.74%) |
Jun 13, 2022 | 19.67 | 19.67 | 19.04 | 19.12 | 4,498,447 | -1.00(-4.95%) |
Jun 10, 2022 | 20.29 | 20.33 | 20.10 | 20.11 | 3,555,217 | -0.46(-2.24%) |
Jun 09, 2022 | 20.96 | 21.08 | 20.55 | 20.57 | 2,003,530 | -0.47(-2.23%) |
Jun 08, 2022 | 21.39 | 21.43 | 20.98 | 21.04 | 1,950,755 | -0.49(-2.27%) |
Jun 07, 2022 | 21.14 | 21.53 | 21.04 | 21.53 | 1,808,233 | +0.31(+1.46%) |
Jun 06, 2022 | 21.45 | 21.49 | 21.18 | 21.22 | 2,650,735 | -0.08(-0.40%) |
Jun 03, 2022 | 21.39 | 21.53 | 21.25 | 21.30 | 2,114,177 | -0.27(-1.26%) |
Jun 02, 2022 | 21.23 | 21.58 | 20.94 | 21.58 | 3,492,578 | +0.27(+1.28%) |
Jun 01, 2022 | 21.56 | 21.56 | 21.02 | 21.30 | 2,796,913 | -0.17(-0.79%) |
May 31, 2022 | 21.57 | 21.59 | 21.33 | 21.47 | 2,472,435 | -0.25(-1.17%) |
May 27, 2022 | 21.29 | 21.73 | 21.29 | 21.73 | 2,206,445 | +0.55(+2.62%) |
May 26, 2022 | 21.25 | 21.38 | 21.13 | 21.17 | 1,742,195 | +0.02(+0.09%) |
May 25, 2022 | 20.91 | 21.21 | 20.85 | 21.15 | 2,184,009 | +0.16(+0.76%) |
May 24, 2022 | 20.68 | 21.01 | 20.39 | 20.99 | 2,424,936 | +0.23(+1.08%) |
May 23, 2022 | 20.72 | 20.82 | 20.42 | 20.77 | 3,178,810 | +0.24(+1.19%) |
May 20, 2022 | 20.58 | 20.59 | 20.21 | 20.52 | 2,850,909 | +0.16(+0.78%) |
May 19, 2022 | 20.34 | 20.61 | 20.33 | 20.37 | 3,413,913 | -0.12(-0.60%) |
May 18, 2022 | 21.00 | 21.08 | 20.40 | 20.49 | 2,413,597 | -0.61(-2.89%) |
May 17, 2022 | 21.03 | 21.10 | 20.78 | 21.10 | 1,980,722 | +0.25(+1.22%) |
May 16, 2022 | 20.93 | 21.00 | 20.79 | 20.84 | 2,411,758 | -0.11(-0.54%) |
May 13, 2022 | 20.62 | 20.97 | 20.47 | 20.96 | 2,557,953 | +0.53(+2.57%) |
May 12, 2022 | 20.25 | 20.44 | 20.12 | 20.43 | 5,422,785 | +0.15(+0.74%) |
May 11, 2022 | 20.35 | 20.74 | 20.23 | 20.28 | 7,797,599 | -0.04(-0.19%) |
May 10, 2022 | 20.95 | 21.03 | 20.15 | 20.32 | 6,519,536 | -0.36(-1.73%) |
May 09, 2022 | 21.44 | 21.44 | 20.61 | 20.68 | 4,586,279 | -0.99(-4.55%) |
May 06, 2022 | 21.77 | 21.80 | 21.43 | 21.66 | 3,327,094 | -0.25(-1.16%) |
May 05, 2022 | 22.36 | 22.50 | 21.74 | 21.91 | 2,314,145 | -0.57(-2.55%) |
May 04, 2022 | 22.22 | 22.52 | 21.86 | 22.49 | 2,441,768 | +0.26(+1.18%) |
May 03, 2022 | 22.08 | 22.36 | 21.90 | 22.22 | 3,095,962 | +0.27(+1.24%) |