Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 20, 2022 | 24.37 | 0 | -0.02(-0.07%) | |||
Jul 19, 2022 | 24.60 | 24.68 | 24.00 | 24.39 | 11,396,458 | -0.01(-0.03%) |
Jul 18, 2022 | 24.56 | 25.10 | 24.12 | 24.39 | 11,957,152 | -0.10(-0.41%) |
Jul 15, 2022 | 24.24 | 24.54 | 23.39 | 24.50 | 60,862,776 | +0.54(+2.27%) |
Jul 14, 2022 | 23.83 | 24.59 | 23.79 | 23.95 | 21,652,148 | +0.12(+0.49%) |
Jul 13, 2022 | 23.21 | 23.91 | 23.06 | 23.84 | 9,020,324 | +0.44(+1.89%) |
Jul 12, 2022 | 23.51 | 23.99 | 23.20 | 23.39 | 5,558,043 | -0.26(-1.09%) |
Jul 11, 2022 | 23.92 | 24.04 | 23.62 | 23.65 | 7,147,525 | -0.42(-1.73%) |
Jul 08, 2022 | 23.94 | 24.35 | 23.93 | 24.07 | 9,851,350 | +0.15(+0.63%) |
Jul 07, 2022 | 24.17 | 24.24 | 23.89 | 23.92 | 8,150,971 | -0.18(-0.76%) |
Jul 06, 2022 | 24.22 | 24.52 | 23.91 | 24.10 | 9,400,550 | -0.09(-0.38%) |
Jul 05, 2022 | 24.09 | 24.81 | 23.32 | 24.19 | 10,031,914 | +0.43(+1.81%) |
Jul 01, 2022 | 23.06 | 23.77 | 23.06 | 23.77 | 2,280,670 | +0.75(+3.26%) |
Jun 30, 2022 | 23.30 | 23.47 | 22.93 | 23.01 | 4,974,217 | -0.43(-1.83%) |
Jun 29, 2022 | 22.84 | 23.57 | 22.83 | 23.44 | 5,962,790 | +0.48(+2.08%) |
Jun 28, 2022 | 22.92 | 23.33 | 22.87 | 22.97 | 4,643,507 | +0.12(+0.54%) |
Jun 27, 2022 | 22.87 | 23.06 | 22.71 | 22.84 | 5,104,579 | -0.05(-0.22%) |
Jun 24, 2022 | 22.82 | 23.19 | 22.78 | 22.89 | 4,741,807 | +0.07(+0.29%) |
Jun 23, 2022 | 22.59 | 22.93 | 22.47 | 22.83 | 3,166,166 | +0.21(+0.95%) |
Jun 22, 2022 | 22.61 | 23.10 | 22.61 | 22.61 | 2,963,605 | -0.23(-1.01%) |
Jun 21, 2022 | 23.07 | 23.38 | 22.84 | 22.84 | 2,569,480 | -0.18(-0.79%) |
Jun 17, 2022 | 22.80 | 23.19 | 22.31 | 23.02 | 5,672,727 | +0.37(+1.64%) |
Jun 16, 2022 | 22.45 | 22.84 | 21.87 | 22.65 | 9,822,448 | -0.22(-0.97%) |
Jun 15, 2022 | 22.39 | 23.26 | 22.33 | 22.87 | 4,852,280 | +0.56(+2.51%) |
Jun 14, 2022 | 22.53 | 22.69 | 22.07 | 22.31 | 4,373,103 | -0.21(-0.95%) |
Jun 13, 2022 | 23.53 | 23.64 | 22.19 | 22.53 | 6,016,698 | -1.39(-5.79%) |
Jun 10, 2022 | 24.05 | 24.09 | 23.65 | 23.91 | 3,283,041 | -0.20(-0.82%) |
Jun 09, 2022 | 25.13 | 25.25 | 24.04 | 24.11 | 6,626,624 | -1.01(-4.04%) |
Jun 08, 2022 | 24.92 | 25.36 | 24.90 | 25.13 | 3,469,974 | +0.06(+0.23%) |
Jun 07, 2022 | 24.36 | 25.08 | 24.30 | 25.07 | 6,253,118 | +0.59(+2.43%) |
Jun 06, 2022 | 25.03 | 25.03 | 24.40 | 24.47 | 1,889,329 | -0.37(-1.49%) |
Jun 03, 2022 | 24.91 | 25.05 | 24.69 | 24.85 | 2,827,290 | -0.16(-0.63%) |
Jun 02, 2022 | 25.09 | 25.09 | 24.60 | 25.00 | 3,301,429 | -0.06(-0.23%) |
Jun 01, 2022 | 24.95 | 25.13 | 24.42 | 25.06 | 3,696,489 | +0.28(+1.13%) |
May 31, 2022 | 24.38 | 24.89 | 24.33 | 24.78 | 3,929,034 | +0.31(+1.25%) |
May 27, 2022 | 24.36 | 24.57 | 24.35 | 24.47 | 4,249,697 | +0.16(+0.68%) |
May 26, 2022 | 24.49 | 24.60 | 24.29 | 24.31 | 4,778,754 | -0.14(-0.57%) |
May 25, 2022 | 24.57 | 24.62 | 24.30 | 24.45 | 3,060,474 | -0.04(-0.17%) |
May 24, 2022 | 24.19 | 24.58 | 23.78 | 24.49 | 3,405,553 | +0.35(+1.43%) |
May 23, 2022 | 23.87 | 24.20 | 23.78 | 24.14 | 2,689,557 | +0.30(+1.24%) |
May 20, 2022 | 23.58 | 23.89 | 23.38 | 23.85 | 2,018,358 | +0.34(+1.44%) |
May 19, 2022 | 23.65 | 23.81 | 23.44 | 23.51 | 2,421,432 | -0.28(-1.18%) |
May 18, 2022 | 24.47 | 24.47 | 23.77 | 23.79 | 3,390,091 | -0.68(-2.76%) |
May 17, 2022 | 24.33 | 24.47 | 23.99 | 24.47 | 3,230,893 | +0.23(+0.95%) |
May 16, 2022 | 24.00 | 24.43 | 23.95 | 24.24 | 2,743,490 | +0.20(+0.82%) |
May 13, 2022 | 23.67 | 24.05 | 23.49 | 24.04 | 3,517,723 | +0.34(+1.43%) |
May 12, 2022 | 23.71 | 23.82 | 23.42 | 23.70 | 4,730,059 | +0.06(+0.24%) |
May 11, 2022 | 23.54 | 24.00 | 23.35 | 23.64 | 6,777,667 | +0.34(+1.45%) |
May 10, 2022 | 24.19 | 24.20 | 23.13 | 23.30 | 3,192,027 | -0.53(-2.21%) |
May 09, 2022 | 24.53 | 24.61 | 23.81 | 23.83 | 4,378,130 | -0.78(-3.15%) |
May 06, 2022 | 24.38 | 24.71 | 23.82 | 24.61 | 2,984,598 | -0.06(-0.23%) |
May 05, 2022 | 24.09 | 24.74 | 23.96 | 24.66 | 8,418,155 | +0.40(+1.67%) |
May 04, 2022 | 23.44 | 24.26 | 23.30 | 24.26 | 9,308,661 | +0.67(+2.83%) |
May 03, 2022 | 24.79 | 25.09 | 23.17 | 23.59 | 23,120,030 | -1.11(-4.51%) |
May 02, 2022 | 24.66 | 24.99 | 24.15 | 24.71 | 10,395,143 | -0.41(-1.64%) |
Apr 29, 2022 | 25.50 | 25.71 | 25.08 | 25.12 | 3,331,863 | -0.56(-2.18%) |
Apr 28, 2022 | 25.34 | 25.81 | 25.22 | 25.68 | 2,334,230 | +0.45(+1.76%) |
Apr 27, 2022 | 25.96 | 26.02 | 25.22 | 25.23 | 2,709,474 | -0.64(-2.49%) |
Apr 26, 2022 | 25.83 | 26.23 | 25.60 | 25.88 | 7,731,998 | +0.00(+0.00%) |
Apr 25, 2022 | 25.88 | 25.95 | 25.53 | 25.88 | 5,939,933 | -0.02(-0.06%) |
Apr 22, 2022 | 26.41 | 26.41 | 25.83 | 25.89 | 3,610,032 | -0.50(-1.91%) |
Apr 21, 2022 | 26.12 | 26.47 | 26.02 | 26.40 | 7,627,333 | +0.42(+1.62%) |
Apr 20, 2022 | 25.64 | 26.12 | 25.57 | 25.98 | 6,607,356 | +0.34(+1.32%) |
Apr 19, 2022 | 25.63 | 25.87 | 25.53 | 25.64 | 5,108,788 | +0.13(+0.52%) |
Apr 18, 2022 | 25.83 | 25.92 | 25.39 | 25.51 | 3,688,884 | -0.33(-1.28%) |
Apr 14, 2022 | 25.94 | 26.18 | 25.82 | 25.83 | 3,334,092 | +0.02(+0.10%) |
Apr 13, 2022 | 25.85 | 26.00 | 25.76 | 25.81 | 2,586,522 | -0.01(-0.03%) |
Apr 12, 2022 | 25.74 | 26.08 | 25.69 | 25.82 | 2,848,539 | +0.00(+0.00%) |
Apr 11, 2022 | 26.13 | 26.23 | 25.75 | 25.82 | 2,955,024 | -0.26(-1.01%) |
Apr 08, 2022 | 26.22 | 26.33 | 26.04 | 26.08 | 2,423,528 | -0.09(-0.35%) |
Apr 07, 2022 | 26.18 | 26.36 | 25.98 | 26.17 | 3,663,250 | -0.11(-0.41%) |
Apr 06, 2022 | 25.83 | 26.41 | 25.67 | 26.28 | 2,672,916 | +0.46(+1.79%) |
Apr 05, 2022 | 25.98 | 26.21 | 25.70 | 25.82 | 2,205,231 | -0.16(-0.64%) |
Apr 04, 2022 | 26.15 | 26.18 | 25.69 | 25.98 | 3,058,886 | -0.20(-0.76%) |
Apr 01, 2022 | 25.74 | 26.18 | 25.53 | 26.18 | 2,038,063 | +0.61(+2.37%) |
Mar 31, 2022 | 26.00 | 26.15 | 25.58 | 25.58 | 3,383,467 | -0.29(-1.10%) |
Mar 30, 2022 | 26.02 | 26.07 | 25.53 | 25.86 | 3,142,121 | -0.28(-1.06%) |
Mar 29, 2022 | 25.86 | 26.24 | 25.73 | 26.14 | 5,896,995 | +0.42(+1.65%) |
Mar 28, 2022 | 25.69 | 25.75 | 25.39 | 25.71 | 2,221,861 | +0.07(+0.25%) |
Mar 25, 2022 | 25.84 | 25.88 | 25.44 | 25.65 | 3,151,768 | -0.05(-0.19%) |
Mar 24, 2022 | 25.50 | 25.71 | 25.41 | 25.70 | 3,598,278 | +0.20(+0.77%) |
Mar 23, 2022 | 25.50 | 25.58 | 25.09 | 25.50 | 2,790,461 | +0.01(+0.03%) |
Mar 22, 2022 | 25.32 | 25.62 | 25.27 | 25.49 | 2,074,979 | +0.34(+1.36%) |
Mar 21, 2022 | 25.51 | 25.59 | 25.12 | 25.15 | 2,699,102 | -0.27(-1.06%) |
Mar 18, 2022 | 25.11 | 25.48 | 24.96 | 25.42 | 4,728,776 | +0.30(+1.20%) |
Mar 17, 2022 | 24.80 | 25.63 | 24.73 | 25.12 | 5,991,715 | +0.13(+0.52%) |
Mar 16, 2022 | 24.84 | 25.18 | 24.52 | 24.99 | 5,039,685 | +0.16(+0.66%) |
Mar 15, 2022 | 25.03 | 25.18 | 24.75 | 24.82 | 6,225,580 | +0.02(+0.07%) |
Mar 14, 2022 | 25.15 | 25.16 | 24.66 | 24.81 | 4,962,035 | -0.17(-0.69%) |
Mar 11, 2022 | 24.98 | 25.17 | 24.74 | 24.98 | 3,388,136 | +0.00(+0.00%) |
Mar 10, 2022 | 24.87 | 25.26 | 24.48 | 24.98 | 5,665,291 | -0.15(-0.58%) |
Mar 09, 2022 | 25.79 | 25.88 | 25.09 | 25.13 | 6,207,547 | -0.46(-1.79%) |
Mar 08, 2022 | 25.26 | 25.71 | 24.98 | 25.58 | 4,565,312 | +0.22(+0.87%) |
Mar 07, 2022 | 25.71 | 25.93 | 25.28 | 25.36 | 7,591,735 | -0.51(-1.96%) |
Mar 04, 2022 | 25.56 | 25.88 | 25.53 | 25.87 | 5,999,377 | +0.17(+0.67%) |
Mar 03, 2022 | 25.62 | 25.96 | 25.31 | 25.70 | 6,182,479 | +0.00(+0.00%) |
Mar 02, 2022 | 24.62 | 25.84 | 24.50 | 25.70 | 10,492,771 | +1.28(+5.25%) |