Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.56 | 22.13 | 21.31 | 21.98 | 3,736,596 | +0.75(+3.52%) |
Jul 28, 2022 | 21.00 | 21.49 | 20.66 | 21.23 | 4,117,165 | +0.24(+1.16%) |
Jul 27, 2022 | 21.06 | 21.17 | 20.35 | 20.99 | 4,669,939 | +0.28(+1.35%) |
Jul 26, 2022 | 20.79 | 21.16 | 20.18 | 20.71 | 6,276,081 | -1.27(-5.78%) |
Jul 25, 2022 | 22.17 | 22.40 | 21.32 | 21.98 | 5,915,873 | -0.03(-0.13%) |
Jul 22, 2022 | 23.23 | 23.66 | 21.93 | 22.01 | 6,862,505 | -0.88(-3.84%) |
Jul 21, 2022 | 21.98 | 23.00 | 21.75 | 22.89 | 5,892,963 | +1.30(+6.02%) |
Jul 20, 2022 | 20.53 | 21.62 | 20.19 | 21.59 | 4,804,679 | +1.11(+5.43%) |
Jul 19, 2022 | 20.11 | 20.49 | 20.01 | 20.48 | 8,125,302 | +0.82(+4.19%) |
Jul 18, 2022 | 19.17 | 20.23 | 19.11 | 19.65 | 5,319,140 | +0.94(+5.05%) |
Jul 15, 2022 | 18.72 | 19.11 | 18.57 | 18.71 | 3,986,894 | +0.15(+0.81%) |
Jul 14, 2022 | 18.79 | 18.93 | 18.21 | 18.56 | 3,909,543 | -0.65(-3.41%) |
Jul 13, 2022 | 18.83 | 19.34 | 18.45 | 19.21 | 4,008,380 | +0.04(+0.20%) |
Jul 12, 2022 | 18.75 | 19.59 | 18.71 | 19.18 | 3,243,667 | +0.22(+1.18%) |
Jul 11, 2022 | 19.49 | 19.59 | 18.88 | 18.95 | 5,138,961 | -0.79(-4.02%) |
Jul 08, 2022 | 19.56 | 19.99 | 19.06 | 19.75 | 3,342,000 | +0.17(+0.86%) |
Jul 07, 2022 | 18.78 | 19.66 | 18.77 | 19.58 | 4,749,620 | +0.62(+3.25%) |
Jul 06, 2022 | 19.27 | 19.39 | 18.84 | 18.96 | 4,344,696 | -0.54(-2.78%) |
Jul 05, 2022 | 19.07 | 19.76 | 18.79 | 19.50 | 4,972,589 | +0.09(+0.48%) |
Jul 01, 2022 | 18.98 | 19.69 | 18.74 | 19.41 | 6,289,073 | -0.35(-1.75%) |
Jun 30, 2022 | 20.22 | 20.35 | 19.59 | 19.76 | 4,867,835 | -0.98(-4.73%) |
Jun 29, 2022 | 21.54 | 21.70 | 20.57 | 20.74 | 4,803,464 | -1.02(-4.68%) |
Jun 28, 2022 | 23.11 | 23.50 | 21.74 | 21.76 | 3,783,531 | -1.33(-5.75%) |
Jun 27, 2022 | 22.80 | 23.19 | 22.37 | 23.09 | 3,767,825 | +0.37(+1.65%) |
Jun 24, 2022 | 21.72 | 23.29 | 21.65 | 22.71 | 5,773,404 | +1.17(+5.43%) |
Jun 23, 2022 | 21.98 | 22.27 | 21.07 | 21.54 | 4,660,405 | -0.28(-1.29%) |
Jun 22, 2022 | 22.03 | 22.42 | 21.72 | 21.82 | 4,499,716 | -0.65(-2.87%) |
Jun 21, 2022 | 23.06 | 23.36 | 22.44 | 22.47 | 3,648,208 | -0.39(-1.72%) |
Jun 17, 2022 | 22.80 | 23.47 | 22.59 | 22.86 | 6,355,454 | +0.28(+1.24%) |
Jun 16, 2022 | 24.05 | 24.14 | 22.38 | 22.58 | 4,825,818 | -2.37(-9.48%) |
Jun 15, 2022 | 24.54 | 25.45 | 24.25 | 24.95 | 5,435,752 | +0.76(+3.13%) |
Jun 14, 2022 | 23.37 | 24.68 | 23.33 | 24.19 | 4,662,126 | +0.88(+3.77%) |
Jun 13, 2022 | 23.87 | 24.33 | 22.88 | 23.31 | 6,322,674 | -1.69(-6.77%) |
Jun 10, 2022 | 25.21 | 25.63 | 24.95 | 25.00 | 4,333,684 | -0.74(-2.87%) |
Jun 09, 2022 | 25.52 | 25.92 | 25.27 | 25.74 | 4,472,975 | +0.21(+0.81%) |
Jun 08, 2022 | 24.97 | 25.63 | 24.70 | 25.53 | 3,855,763 | +0.45(+1.79%) |
Jun 07, 2022 | 24.10 | 25.22 | 23.88 | 25.09 | 4,674,009 | +0.61(+2.48%) |
Jun 06, 2022 | 24.32 | 24.64 | 23.73 | 24.48 | 3,789,203 | +0.43(+1.79%) |
Jun 03, 2022 | 24.32 | 24.46 | 23.80 | 24.05 | 3,294,654 | -0.26(-1.08%) |
Jun 02, 2022 | 24.05 | 24.68 | 23.91 | 24.31 | 3,428,751 | +0.37(+1.56%) |
Jun 01, 2022 | 24.91 | 25.09 | 23.42 | 23.94 | 6,737,628 | -0.78(-3.14%) |
May 31, 2022 | 24.77 | 25.17 | 23.67 | 24.71 | 7,619,334 | -0.12(-0.49%) |
May 27, 2022 | 22.87 | 24.85 | 22.84 | 24.83 | 10,282,867 | +1.80(+7.84%) |
May 26, 2022 | 22.36 | 23.15 | 22.11 | 23.03 | 10,629,091 | +1.15(+5.26%) |
May 25, 2022 | 19.30 | 21.98 | 18.92 | 21.88 | 32,094,710 | +2.69(+14.02%) |
May 24, 2022 | 19.11 | 19.43 | 18.31 | 19.19 | 22,273,606 | -0.71(-3.59%) |
May 23, 2022 | 19.65 | 20.35 | 19.18 | 19.90 | 7,408,106 | +0.25(+1.28%) |
May 20, 2022 | 21.18 | 21.18 | 18.90 | 19.65 | 10,621,050 | -1.35(-6.41%) |
May 19, 2022 | 20.51 | 21.64 | 20.44 | 21.00 | 6,934,418 | +0.12(+0.58%) |
May 18, 2022 | 21.56 | 21.71 | 20.55 | 20.88 | 8,984,667 | -2.15(-9.35%) |
May 17, 2022 | 22.84 | 23.09 | 22.25 | 23.03 | 3,555,575 | +0.40(+1.76%) |
May 16, 2022 | 22.17 | 22.94 | 21.80 | 22.63 | 4,199,256 | +0.37(+1.67%) |
May 13, 2022 | 21.80 | 23.02 | 21.80 | 22.26 | 5,772,024 | +0.98(+4.62%) |
May 12, 2022 | 20.29 | 22.10 | 20.10 | 21.28 | 7,096,056 | +1.11(+5.52%) |
May 11, 2022 | 21.36 | 21.48 | 19.97 | 20.16 | 8,540,490 | -1.34(-6.22%) |
May 10, 2022 | 21.95 | 22.08 | 20.89 | 21.50 | 6,384,122 | -0.14(-0.64%) |
May 09, 2022 | 21.83 | 22.13 | 21.33 | 21.64 | 5,419,134 | -0.80(-3.56%) |
May 06, 2022 | 23.63 | 23.63 | 22.24 | 22.43 | 5,620,866 | -1.45(-6.06%) |
May 05, 2022 | 25.16 | 25.26 | 23.55 | 23.88 | 4,070,250 | -1.75(-6.84%) |
May 04, 2022 | 24.94 | 25.67 | 24.30 | 25.64 | 3,737,023 | +0.89(+3.60%) |
May 03, 2022 | 24.79 | 25.16 | 24.43 | 24.75 | 3,345,828 | -0.12(-0.49%) |