Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.43 | 22.94 | 22.02 | 22.67 | 2,147,543 | +0.45(+2.03%) |
Jul 28, 2022 | 22.12 | 22.77 | 21.51 | 22.22 | 1,827,144 | +0.24(+1.09%) |
Jul 27, 2022 | 22.00 | 22.16 | 21.14 | 21.98 | 3,392,914 | +0.38(+1.76%) |
Jul 26, 2022 | 23.38 | 23.44 | 21.51 | 21.60 | 2,784,094 | -1.82(-7.77%) |
Jul 25, 2022 | 23.13 | 23.54 | 22.44 | 23.42 | 19,628,540 | +0.29(+1.25%) |
Jul 22, 2022 | 23.88 | 24.29 | 23.07 | 23.13 | 5,092,727 | +0.02(+0.09%) |
Jul 21, 2022 | 22.60 | 23.13 | 22.01 | 23.11 | 2,304,200 | +0.01(+0.04%) |
Jul 20, 2022 | 22.70 | 23.33 | 22.50 | 23.10 | 2,046,092 | +0.36(+1.58%) |
Jul 19, 2022 | 21.75 | 22.80 | 21.75 | 22.74 | 1,563,774 | +1.22(+5.67%) |
Jul 18, 2022 | 21.87 | 22.64 | 21.49 | 21.52 | 2,527,696 | +0.11(+0.51%) |
Jul 15, 2022 | 21.10 | 21.44 | 20.89 | 21.41 | 2,569,405 | +0.60(+2.88%) |
Jul 14, 2022 | 20.80 | 21.21 | 20.50 | 20.81 | 2,587,059 | -0.25(-1.19%) |
Jul 13, 2022 | 20.09 | 21.35 | 19.87 | 21.06 | 3,063,931 | +0.27(+1.30%) |
Jul 12, 2022 | 20.33 | 21.31 | 20.25 | 20.79 | 1,816,718 | +0.41(+2.01%) |
Jul 11, 2022 | 21.35 | 21.63 | 20.04 | 20.38 | 2,356,472 | -1.43(-6.56%) |
Jul 08, 2022 | 22.58 | 22.79 | 21.64 | 21.81 | 3,430,913 | -1.65(-7.03%) |
Jul 07, 2022 | 22.59 | 23.73 | 22.59 | 23.46 | 2,647,390 | +0.90(+3.99%) |
Jul 06, 2022 | 23.14 | 23.65 | 22.31 | 22.56 | 1,780,526 | -0.83(-3.55%) |
Jul 05, 2022 | 22.41 | 23.69 | 22.00 | 23.39 | 2,090,830 | +0.35(+1.52%) |
Jul 01, 2022 | 21.84 | 23.11 | 21.52 | 23.04 | 2,337,828 | +1.34(+6.18%) |
Jun 30, 2022 | 21.43 | 22.02 | 20.59 | 21.70 | 3,959,383 | -0.27(-1.23%) |
Jun 29, 2022 | 23.30 | 23.36 | 21.77 | 21.97 | 2,955,329 | -1.54(-6.55%) |
Jun 28, 2022 | 23.49 | 24.50 | 23.45 | 23.51 | 2,824,607 | +0.38(+1.64%) |
Jun 27, 2022 | 22.83 | 23.50 | 22.47 | 23.13 | 4,273,874 | +0.28(+1.23%) |
Jun 24, 2022 | 20.63 | 23.32 | 20.63 | 22.85 | 3,744,233 | +1.83(+8.71%) |
Jun 23, 2022 | 21.68 | 21.75 | 20.06 | 21.02 | 4,290,080 | -0.54(-2.50%) |
Jun 22, 2022 | 20.96 | 21.64 | 20.91 | 21.56 | 2,588,390 | +0.46(+2.18%) |
Jun 21, 2022 | 21.54 | 22.14 | 20.98 | 21.10 | 3,456,375 | -0.88(-4.00%) |
Jun 17, 2022 | 20.39 | 22.11 | 20.13 | 21.98 | 2,942,888 | +1.79(+8.87%) |
Jun 16, 2022 | 22.41 | 22.55 | 19.91 | 20.19 | 5,033,898 | -2.88(-12.48%) |
Jun 15, 2022 | 23.37 | 23.94 | 22.91 | 23.07 | 3,778,327 | +0.14(+0.61%) |
Jun 14, 2022 | 23.85 | 23.85 | 22.18 | 22.93 | 2,909,739 | -0.74(-3.13%) |
Jun 13, 2022 | 26.00 | 26.07 | 23.54 | 23.67 | 2,804,045 | -3.23(-12.01%) |
Jun 10, 2022 | 28.13 | 28.47 | 26.90 | 26.90 | 3,243,234 | -1.84(-6.40%) |
Jun 09, 2022 | 28.98 | 29.23 | 28.72 | 28.74 | 2,123,255 | -0.45(-1.54%) |
Jun 08, 2022 | 28.99 | 29.88 | 28.99 | 29.19 | 1,346,389 | -0.15(-0.51%) |
Jun 07, 2022 | 29.06 | 29.50 | 28.90 | 29.34 | 1,025,606 | +0.09(+0.31%) |
Jun 06, 2022 | 29.69 | 29.69 | 28.93 | 29.25 | 1,747,483 | -0.28(-0.95%) |
Jun 03, 2022 | 29.56 | 30.07 | 29.22 | 29.53 | 1,561,195 | -0.49(-1.63%) |
Jun 02, 2022 | 29.22 | 30.16 | 28.87 | 30.02 | 2,172,609 | +0.77(+2.63%) |
Jun 01, 2022 | 30.20 | 30.37 | 28.68 | 29.25 | 3,421,142 | -0.10(-0.34%) |
May 31, 2022 | 30.09 | 30.23 | 28.99 | 29.35 | 2,689,118 | -0.68(-2.26%) |
May 27, 2022 | 30.05 | 30.62 | 29.36 | 30.03 | 3,258,140 | +0.24(+0.81%) |
May 26, 2022 | 28.40 | 30.34 | 28.40 | 29.79 | 2,468,387 | +1.48(+5.23%) |
May 25, 2022 | 26.37 | 28.58 | 26.37 | 28.31 | 2,904,050 | +1.73(+6.51%) |
May 24, 2022 | 27.60 | 27.73 | 26.19 | 26.58 | 3,298,887 | -1.42(-5.07%) |
May 23, 2022 | 28.30 | 28.65 | 27.50 | 28.00 | 2,791,378 | -0.06(-0.21%) |
May 20, 2022 | 29.20 | 29.26 | 27.29 | 28.06 | 2,695,595 | -0.80(-2.77%) |
May 19, 2022 | 28.51 | 29.80 | 28.51 | 28.86 | 3,112,868 | -0.18(-0.62%) |
May 18, 2022 | 28.73 | 29.96 | 28.63 | 29.04 | 4,101,404 | +0.68(+2.40%) |
May 17, 2022 | 28.72 | 29.22 | 27.63 | 28.36 | 2,566,279 | +0.10(+0.35%) |
May 16, 2022 | 28.96 | 29.78 | 28.24 | 28.26 | 2,036,694 | -0.95(-3.25%) |
May 13, 2022 | 29.01 | 30.07 | 28.68 | 29.21 | 4,137,502 | +0.91(+3.22%) |
May 12, 2022 | 30.50 | 30.59 | 26.84 | 28.30 | 5,834,895 | -1.40(-4.71%) |
May 11, 2022 | 30.66 | 32.28 | 29.59 | 29.70 | 3,065,056 | -1.35(-4.35%) |
May 10, 2022 | 31.24 | 32.24 | 30.48 | 31.05 | 2,279,268 | +0.37(+1.21%) |
May 09, 2022 | 33.69 | 33.76 | 30.42 | 30.68 | 3,598,658 | -3.42(-10.03%) |
May 06, 2022 | 34.31 | 35.11 | 33.05 | 34.10 | 1,991,597 | -0.36(-1.04%) |
May 05, 2022 | 35.70 | 36.22 | 33.98 | 34.46 | 2,279,503 | -1.85(-5.10%) |
May 04, 2022 | 37.40 | 37.74 | 34.41 | 36.31 | 2,815,022 | -0.89(-2.39%) |
May 03, 2022 | 37.75 | 37.93 | 36.40 | 37.20 | 1,916,186 | -0.51(-1.35%) |