Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.38 | 25.59 | 25.17 | 25.19 | 1,711,883 | -0.14(-0.55%) |
Jul 28, 2022 | 24.81 | 25.39 | 24.69 | 25.33 | 2,608,274 | +0.77(+3.15%) |
Jul 27, 2022 | 23.87 | 24.72 | 23.87 | 24.56 | 2,267,159 | +0.68(+2.86%) |
Jul 26, 2022 | 23.98 | 24.17 | 23.85 | 23.87 | 1,442,119 | -0.20(-0.81%) |
Jul 25, 2022 | 23.63 | 24.12 | 23.57 | 24.07 | 1,395,788 | +0.34(+1.44%) |
Jul 22, 2022 | 23.99 | 24.04 | 23.59 | 23.73 | 1,378,696 | -0.25(-1.05%) |
Jul 21, 2022 | 23.71 | 23.98 | 23.49 | 23.98 | 1,223,891 | +0.05(+0.20%) |
Jul 20, 2022 | 23.82 | 23.95 | 23.64 | 23.93 | 1,855,616 | +0.05(+0.20%) |
Jul 19, 2022 | 23.35 | 23.95 | 23.35 | 23.88 | 1,299,936 | +0.69(+2.98%) |
Jul 18, 2022 | 23.33 | 23.43 | 23.08 | 23.19 | 1,246,080 | -0.05(-0.21%) |
Jul 15, 2022 | 23.20 | 23.41 | 22.74 | 23.24 | 1,784,025 | +0.43(+1.89%) |
Jul 14, 2022 | 22.75 | 22.93 | 22.51 | 22.81 | 1,134,241 | -0.27(-1.16%) |
Jul 13, 2022 | 22.77 | 23.13 | 22.69 | 23.08 | 1,450,412 | +0.17(+0.75%) |
Jul 12, 2022 | 22.77 | 23.12 | 22.71 | 22.90 | 925,954 | +0.10(+0.43%) |
Jul 11, 2022 | 22.86 | 23.00 | 22.69 | 22.81 | 1,044,421 | -0.06(-0.28%) |
Jul 08, 2022 | 22.90 | 23.00 | 22.64 | 22.87 | 1,300,571 | +0.09(+0.39%) |
Jul 07, 2022 | 22.73 | 23.09 | 22.73 | 22.78 | 1,497,238 | +0.15(+0.65%) |
Jul 06, 2022 | 22.99 | 23.21 | 22.53 | 22.64 | 1,831,671 | -0.45(-1.94%) |
Jul 05, 2022 | 22.67 | 23.09 | 22.34 | 23.08 | 1,520,227 | +0.15(+0.67%) |
Jul 01, 2022 | 22.38 | 22.97 | 22.37 | 22.93 | 1,613,727 | +0.42(+1.88%) |
Jun 30, 2022 | 22.39 | 22.77 | 22.20 | 22.51 | 1,802,138 | -0.18(-0.79%) |
Jun 29, 2022 | 22.86 | 23.08 | 22.53 | 22.69 | 1,597,166 | -0.31(-1.34%) |
Jun 28, 2022 | 23.14 | 23.42 | 22.87 | 22.99 | 2,261,377 | +0.12(+0.52%) |
Jun 27, 2022 | 23.21 | 23.24 | 22.78 | 22.87 | 2,515,078 | -0.23(-1.00%) |
Jun 24, 2022 | 22.97 | 23.56 | 22.95 | 23.11 | 4,941,518 | +0.33(+1.43%) |
Jun 23, 2022 | 22.38 | 22.79 | 22.30 | 22.78 | 1,820,552 | +0.38(+1.71%) |
Jun 22, 2022 | 21.95 | 22.56 | 21.89 | 22.40 | 2,613,403 | +0.36(+1.63%) |
Jun 21, 2022 | 22.22 | 22.36 | 21.93 | 22.04 | 1,994,687 | +0.32(+1.47%) |
Jun 17, 2022 | 20.89 | 21.80 | 20.89 | 21.72 | 3,926,491 | +0.92(+4.40%) |
Jun 16, 2022 | 21.48 | 21.67 | 20.69 | 20.81 | 3,515,549 | -1.04(-4.77%) |
Jun 15, 2022 | 21.70 | 22.21 | 21.43 | 21.85 | 2,903,305 | +0.22(+1.03%) |
Jun 14, 2022 | 21.88 | 22.02 | 21.34 | 21.63 | 2,739,418 | -0.24(-1.09%) |
Jun 13, 2022 | 23.28 | 23.32 | 21.76 | 21.86 | 3,219,632 | -1.77(-7.48%) |
Jun 10, 2022 | 23.88 | 23.92 | 23.50 | 23.63 | 1,684,279 | -0.45(-1.88%) |
Jun 09, 2022 | 24.40 | 24.51 | 24.06 | 24.08 | 1,461,187 | -0.28(-1.14%) |
Jun 08, 2022 | 24.62 | 24.63 | 24.28 | 24.36 | 1,240,020 | -0.47(-1.89%) |
Jun 07, 2022 | 24.47 | 24.83 | 24.43 | 24.83 | 1,197,916 | +0.28(+1.13%) |
Jun 06, 2022 | 24.82 | 24.86 | 24.51 | 24.55 | 1,141,679 | -0.01(-0.03%) |
Jun 03, 2022 | 24.78 | 24.81 | 24.52 | 24.56 | 855,140 | -0.34(-1.37%) |
Jun 02, 2022 | 24.78 | 24.90 | 24.45 | 24.90 | 1,075,724 | +0.20(+0.81%) |
Jun 01, 2022 | 24.89 | 24.89 | 24.32 | 24.71 | 1,023,438 | -0.06(-0.22%) |
May 31, 2022 | 24.75 | 24.94 | 24.63 | 24.76 | 1,226,746 | -0.18(-0.70%) |
May 27, 2022 | 24.65 | 24.95 | 24.59 | 24.94 | 1,088,937 | +0.36(+1.46%) |
May 26, 2022 | 24.41 | 24.68 | 24.39 | 24.58 | 1,143,708 | +0.31(+1.28%) |
May 25, 2022 | 24.04 | 24.39 | 24.00 | 24.27 | 1,409,374 | +0.20(+0.83%) |
May 24, 2022 | 24.02 | 24.11 | 23.50 | 24.07 | 1,276,329 | +0.05(+0.20%) |
May 23, 2022 | 23.75 | 24.12 | 23.60 | 24.02 | 1,518,100 | +0.47(+1.99%) |
May 20, 2022 | 23.92 | 23.95 | 23.17 | 23.55 | 2,104,158 | -0.20(-0.84%) |
May 19, 2022 | 23.90 | 24.19 | 23.73 | 23.75 | 1,607,269 | -0.34(-1.42%) |
May 18, 2022 | 24.44 | 24.49 | 23.98 | 24.09 | 1,893,203 | -0.57(-2.32%) |
May 17, 2022 | 24.45 | 24.78 | 24.36 | 24.67 | 1,841,460 | +0.36(+1.47%) |
May 16, 2022 | 24.08 | 24.48 | 23.89 | 24.31 | 1,768,610 | +0.25(+1.06%) |
May 13, 2022 | 23.61 | 24.20 | 23.52 | 24.05 | 1,818,650 | +0.62(+2.65%) |
May 12, 2022 | 23.43 | 23.52 | 22.96 | 23.43 | 2,204,809 | +0.00(+0.00%) |
May 11, 2022 | 23.81 | 24.15 | 23.40 | 23.43 | 1,829,460 | -0.37(-1.57%) |
May 10, 2022 | 23.93 | 24.19 | 23.42 | 23.81 | 1,877,338 | +0.10(+0.40%) |
May 09, 2022 | 24.03 | 24.10 | 23.60 | 23.71 | 2,606,822 | -0.51(-2.10%) |
May 06, 2022 | 24.26 | 24.43 | 23.97 | 24.22 | 1,800,310 | -0.10(-0.39%) |
May 05, 2022 | 24.82 | 24.90 | 24.19 | 24.32 | 2,482,020 | -0.67(-2.68%) |
May 04, 2022 | 24.74 | 25.06 | 24.50 | 24.98 | 1,931,732 | +0.36(+1.45%) |
May 03, 2022 | 23.88 | 24.72 | 23.83 | 24.63 | 2,212,333 | +0.78(+3.27%) |