Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 19.31 | 19.47 | 19.21 | 19.37 | 2,976,659 | +0.00(+0.00%) |
Jul 28, 2022 | 19.25 | 19.41 | 18.99 | 19.37 | 4,819,059 | +0.17(+0.86%) |
Jul 27, 2022 | 19.12 | 19.30 | 18.77 | 19.21 | 4,275,103 | +0.07(+0.38%) |
Jul 26, 2022 | 19.23 | 19.47 | 18.68 | 19.14 | 8,072,597 | +0.06(+0.34%) |
Jul 25, 2022 | 19.13 | 19.32 | 18.88 | 19.07 | 5,693,675 | +0.04(+0.19%) |
Jul 22, 2022 | 18.93 | 19.12 | 18.89 | 19.03 | 3,702,673 | +0.11(+0.57%) |
Jul 21, 2022 | 19.39 | 19.39 | 18.78 | 18.93 | 3,627,690 | -0.37(-1.90%) |
Jul 20, 2022 | 19.03 | 19.34 | 18.99 | 19.29 | 3,999,738 | +0.26(+1.36%) |
Jul 19, 2022 | 19.09 | 19.18 | 18.94 | 19.03 | 4,338,649 | +0.13(+0.68%) |
Jul 18, 2022 | 19.01 | 19.08 | 18.86 | 18.91 | 4,436,347 | +0.18(+0.96%) |
Jul 15, 2022 | 19.03 | 19.14 | 18.67 | 18.73 | 2,992,928 | -0.25(-1.32%) |
Jul 14, 2022 | 18.81 | 19.16 | 18.68 | 18.98 | 3,083,134 | -0.08(-0.41%) |
Jul 13, 2022 | 18.91 | 19.22 | 18.85 | 19.06 | 3,724,135 | +0.02(+0.11%) |
Jul 12, 2022 | 19.03 | 19.28 | 18.97 | 19.03 | 3,209,797 | -0.08(-0.41%) |
Jul 11, 2022 | 19.30 | 19.42 | 19.08 | 19.11 | 3,198,013 | -0.23(-1.19%) |
Jul 08, 2022 | 19.57 | 19.57 | 19.26 | 19.34 | 4,515,017 | -0.20(-1.03%) |
Jul 07, 2022 | 19.47 | 19.55 | 19.24 | 19.54 | 6,715,125 | +0.25(+1.30%) |
Jul 06, 2022 | 19.24 | 19.41 | 18.93 | 19.29 | 6,572,147 | +0.00(+0.00%) |
Jul 05, 2022 | 19.92 | 19.92 | 18.97 | 19.29 | 9,024,975 | -0.50(-2.54%) |
Jul 01, 2022 | 19.26 | 19.80 | 19.23 | 19.80 | 6,422,002 | +0.60(+3.14%) |
Jun 30, 2022 | 19.03 | 19.38 | 18.68 | 19.19 | 12,705,743 | -1.03(-5.08%) |
Jun 29, 2022 | 20.49 | 20.72 | 19.90 | 20.22 | 3,653,042 | -0.19(-0.91%) |
Jun 28, 2022 | 21.20 | 21.39 | 20.36 | 20.41 | 3,359,683 | -0.80(-3.76%) |
Jun 27, 2022 | 21.10 | 21.43 | 20.98 | 21.20 | 2,884,314 | +0.11(+0.54%) |
Jun 24, 2022 | 20.92 | 21.28 | 20.69 | 21.09 | 3,520,836 | +0.17(+0.79%) |
Jun 23, 2022 | 20.98 | 21.52 | 20.69 | 20.92 | 5,393,472 | +0.53(+2.61%) |
Jun 22, 2022 | 20.59 | 20.85 | 20.28 | 20.39 | 2,920,110 | -0.42(-2.00%) |
Jun 21, 2022 | 19.67 | 20.83 | 19.67 | 20.81 | 2,582,963 | +1.15(+5.85%) |
Jun 17, 2022 | 20.21 | 20.36 | 19.33 | 19.66 | 8,696,904 | -0.51(-2.53%) |
Jun 16, 2022 | 20.00 | 20.62 | 19.93 | 20.17 | 3,079,835 | -0.44(-2.13%) |
Jun 15, 2022 | 20.46 | 20.79 | 20.36 | 20.61 | 2,231,652 | +0.27(+1.34%) |
Jun 14, 2022 | 20.95 | 21.00 | 20.20 | 20.33 | 3,471,362 | -0.33(-1.60%) |
Jun 13, 2022 | 21.23 | 21.35 | 20.60 | 20.67 | 2,553,476 | -0.85(-3.97%) |
Jun 10, 2022 | 20.95 | 21.59 | 20.90 | 21.52 | 3,018,104 | +0.35(+1.66%) |
Jun 09, 2022 | 21.18 | 21.49 | 21.01 | 21.17 | 3,712,023 | +0.16(+0.75%) |
Jun 08, 2022 | 21.69 | 21.69 | 20.97 | 21.01 | 2,520,006 | -0.76(-3.50%) |
Jun 07, 2022 | 21.55 | 21.94 | 21.51 | 21.77 | 1,936,904 | +0.01(+0.03%) |
Jun 06, 2022 | 22.48 | 22.48 | 21.66 | 21.76 | 2,062,282 | -0.46(-2.07%) |
Jun 03, 2022 | 22.20 | 22.45 | 22.04 | 22.22 | 2,491,811 | -0.01(-0.06%) |
Jun 02, 2022 | 22.08 | 22.32 | 21.71 | 22.24 | 2,455,841 | +0.32(+1.47%) |
Jun 01, 2022 | 22.14 | 22.14 | 21.72 | 21.91 | 2,164,950 | -0.03(-0.13%) |
May 31, 2022 | 21.77 | 22.19 | 21.58 | 21.94 | 1,708,140 | -0.04(-0.20%) |
May 27, 2022 | 21.82 | 22.07 | 21.67 | 21.99 | 2,215,609 | +0.26(+1.19%) |
May 26, 2022 | 21.55 | 22.04 | 21.35 | 21.73 | 3,080,105 | +0.41(+1.92%) |
May 25, 2022 | 20.82 | 21.51 | 20.67 | 21.32 | 3,868,590 | +0.28(+1.33%) |
May 24, 2022 | 19.93 | 21.27 | 19.68 | 21.04 | 11,501,836 | +0.73(+3.61%) |
May 23, 2022 | 19.91 | 20.59 | 19.72 | 20.31 | 2,938,770 | +0.55(+2.76%) |
May 20, 2022 | 19.47 | 19.78 | 19.27 | 19.76 | 2,954,573 | +0.30(+1.55%) |
May 19, 2022 | 19.22 | 19.74 | 19.04 | 19.46 | 6,382,474 | -0.01(-0.04%) |
May 18, 2022 | 20.03 | 20.19 | 19.37 | 19.47 | 5,562,938 | -1.54(-7.32%) |
May 17, 2022 | 21.19 | 21.43 | 20.79 | 21.00 | 4,006,458 | -0.47(-2.17%) |
May 16, 2022 | 21.86 | 21.94 | 21.36 | 21.47 | 2,587,369 | -0.05(-0.23%) |
May 13, 2022 | 21.71 | 21.71 | 21.24 | 21.52 | 2,176,142 | -0.01(-0.03%) |
May 12, 2022 | 21.38 | 21.98 | 21.25 | 21.53 | 2,341,433 | +0.09(+0.40%) |
May 11, 2022 | 21.76 | 22.12 | 21.37 | 21.44 | 2,777,312 | -0.32(-1.49%) |
May 10, 2022 | 21.62 | 22.02 | 21.30 | 21.76 | 3,176,132 | +0.12(+0.56%) |
May 09, 2022 | 21.37 | 21.76 | 21.33 | 21.64 | 3,203,668 | +0.01(+0.07%) |
May 06, 2022 | 21.46 | 21.97 | 21.31 | 21.63 | 2,567,982 | -0.01(-0.03%) |
May 05, 2022 | 22.84 | 22.84 | 21.55 | 21.63 | 4,280,243 | -1.21(-5.31%) |
May 04, 2022 | 22.48 | 22.92 | 22.23 | 22.85 | 2,472,091 | +0.40(+1.76%) |
May 03, 2022 | 22.43 | 22.79 | 22.22 | 22.45 | 2,080,555 | +0.19(+0.84%) |