Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.41 | 23.09 | 22.38 | 22.98 | 5,552,051 | +0.59(+2.62%) |
Jul 28, 2022 | 22.04 | 22.45 | 21.40 | 22.39 | 5,633,077 | +0.37(+1.67%) |
Jul 27, 2022 | 21.45 | 22.17 | 21.42 | 22.03 | 7,048,643 | +0.54(+2.53%) |
Jul 26, 2022 | 21.34 | 21.82 | 21.17 | 21.48 | 7,955,603 | +0.13(+0.61%) |
Jul 25, 2022 | 21.32 | 21.47 | 21.15 | 21.35 | 6,279,705 | +0.03(+0.12%) |
Jul 22, 2022 | 21.74 | 22.48 | 21.18 | 21.32 | 14,931,790 | -0.13(-0.61%) |
Jul 21, 2022 | 21.45 | 21.58 | 20.38 | 21.46 | 34,634,992 | +4.41(+25.89%) |
Jul 20, 2022 | 17.11 | 17.47 | 16.82 | 17.04 | 41,542,280 | -0.08(-0.49%) |
Jul 19, 2022 | 17.29 | 17.38 | 16.80 | 17.13 | 13,121,623 | -0.01(-0.04%) |
Jul 18, 2022 | 17.41 | 17.76 | 16.92 | 17.14 | 12,447,155 | -0.15(-0.85%) |
Jul 15, 2022 | 17.51 | 17.56 | 16.41 | 17.28 | 62,186,940 | +0.02(+0.12%) |
Jul 14, 2022 | 17.30 | 17.92 | 17.17 | 17.26 | 19,916,064 | -0.27(-1.52%) |
Jul 13, 2022 | 17.30 | 17.63 | 17.30 | 17.53 | 9,125,733 | -0.12(-0.68%) |
Jul 12, 2022 | 17.82 | 18.05 | 17.49 | 17.65 | 6,559,671 | -0.22(-1.25%) |
Jul 11, 2022 | 18.13 | 18.13 | 17.74 | 17.87 | 7,738,118 | -0.22(-1.24%) |
Jul 08, 2022 | 18.38 | 18.61 | 18.08 | 18.10 | 7,116,174 | -0.20(-1.07%) |
Jul 07, 2022 | 18.25 | 18.36 | 18.01 | 18.29 | 10,900,125 | -0.04(-0.19%) |
Jul 06, 2022 | 18.54 | 18.82 | 18.22 | 18.33 | 8,653,572 | -0.24(-1.28%) |
Jul 05, 2022 | 19.47 | 19.51 | 17.87 | 18.57 | 11,567,846 | -0.73(-3.80%) |
Jul 01, 2022 | 18.73 | 19.39 | 18.67 | 19.30 | 2,619,141 | +0.46(+2.43%) |
Jun 30, 2022 | 19.15 | 19.26 | 18.77 | 18.84 | 6,396,405 | -0.44(-2.26%) |
Jun 29, 2022 | 19.08 | 19.34 | 18.90 | 19.28 | 5,495,545 | +0.19(+1.02%) |
Jun 28, 2022 | 19.04 | 19.35 | 18.93 | 19.08 | 6,096,257 | +0.22(+1.18%) |
Jun 27, 2022 | 18.68 | 19.11 | 18.40 | 18.86 | 5,565,083 | +0.26(+1.38%) |
Jun 24, 2022 | 18.38 | 18.72 | 18.28 | 18.61 | 7,892,183 | +0.28(+1.51%) |
Jun 23, 2022 | 18.15 | 18.41 | 18.02 | 18.33 | 5,790,356 | +0.17(+0.92%) |
Jun 22, 2022 | 18.05 | 18.49 | 18.05 | 18.16 | 6,146,373 | -0.15(-0.83%) |
Jun 21, 2022 | 18.74 | 18.90 | 18.28 | 18.32 | 4,979,398 | -0.33(-1.78%) |
Jun 17, 2022 | 18.88 | 18.91 | 18.45 | 18.65 | 7,657,576 | -0.26(-1.36%) |
Jun 16, 2022 | 17.78 | 19.13 | 17.78 | 18.90 | 13,681,047 | +1.09(+6.10%) |
Jun 15, 2022 | 17.42 | 17.99 | 17.37 | 17.82 | 6,815,676 | +0.57(+3.29%) |
Jun 14, 2022 | 17.30 | 17.41 | 16.87 | 17.25 | 5,273,186 | -0.06(-0.36%) |
Jun 13, 2022 | 17.89 | 18.05 | 17.15 | 17.31 | 6,269,181 | -0.90(-4.95%) |
Jun 10, 2022 | 18.29 | 18.45 | 18.12 | 18.21 | 4,393,224 | -0.12(-0.68%) |
Jun 09, 2022 | 19.16 | 19.26 | 18.29 | 18.34 | 6,545,488 | -0.89(-4.65%) |
Jun 08, 2022 | 19.29 | 19.60 | 19.08 | 19.23 | 4,597,466 | -0.21(-1.07%) |
Jun 07, 2022 | 19.04 | 19.44 | 18.81 | 19.44 | 6,186,411 | +0.40(+2.11%) |
Jun 06, 2022 | 19.44 | 19.47 | 18.89 | 19.04 | 3,618,768 | -0.26(-1.33%) |
Jun 03, 2022 | 19.45 | 19.58 | 19.19 | 19.29 | 3,878,501 | -0.30(-1.56%) |
Jun 02, 2022 | 20.13 | 20.13 | 19.55 | 19.60 | 3,892,123 | -0.54(-2.68%) |
Jun 01, 2022 | 20.24 | 20.29 | 19.58 | 20.14 | 3,901,521 | +0.00(+0.00%) |
May 31, 2022 | 19.58 | 20.22 | 19.56 | 20.14 | 4,686,159 | +0.41(+2.07%) |
May 27, 2022 | 20.10 | 20.30 | 19.68 | 19.73 | 4,039,422 | -0.35(-1.73%) |
May 26, 2022 | 20.30 | 20.30 | 20.00 | 20.07 | 6,245,743 | -0.07(-0.34%) |
May 25, 2022 | 20.09 | 20.21 | 19.99 | 20.14 | 3,121,322 | +0.08(+0.38%) |
May 24, 2022 | 19.78 | 20.07 | 19.49 | 20.07 | 3,983,833 | +0.34(+1.72%) |
May 23, 2022 | 19.36 | 19.74 | 19.31 | 19.73 | 5,830,495 | +0.46(+2.37%) |
May 20, 2022 | 18.97 | 19.29 | 18.77 | 19.27 | 3,544,244 | +0.39(+2.05%) |
May 19, 2022 | 19.38 | 19.45 | 18.88 | 18.88 | 3,549,154 | -0.55(-2.82%) |
May 18, 2022 | 19.76 | 19.86 | 19.35 | 19.43 | 2,806,026 | -0.31(-1.58%) |
May 17, 2022 | 19.68 | 19.78 | 19.47 | 19.74 | 3,447,692 | +0.11(+0.56%) |
May 16, 2022 | 19.75 | 19.81 | 19.58 | 19.63 | 2,684,738 | -0.15(-0.77%) |
May 13, 2022 | 19.49 | 19.82 | 19.29 | 19.78 | 3,993,901 | +0.28(+1.42%) |
May 12, 2022 | 19.58 | 19.80 | 19.30 | 19.51 | 6,120,645 | -0.09(-0.45%) |
May 11, 2022 | 20.47 | 20.58 | 19.21 | 19.60 | 11,378,390 | -1.06(-5.11%) |
May 10, 2022 | 20.89 | 20.89 | 20.05 | 20.65 | 6,218,680 | -0.36(-1.73%) |
May 09, 2022 | 21.08 | 21.26 | 20.62 | 21.01 | 5,272,530 | -0.10(-0.45%) |
May 06, 2022 | 20.75 | 21.33 | 20.72 | 21.11 | 5,059,253 | +0.14(+0.65%) |
May 05, 2022 | 20.84 | 21.05 | 20.56 | 20.97 | 8,641,356 | -0.19(-0.87%) |
May 04, 2022 | 20.92 | 21.23 | 20.71 | 21.16 | 14,633,029 | +0.12(+0.55%) |
May 03, 2022 | 19.44 | 21.77 | 19.42 | 21.04 | 33,962,628 | +1.48(+7.57%) |