Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.86 | 24.68 | 23.79 | 24.67 | 5,128,328 | +0.98(+4.15%) |
Jul 28, 2022 | 23.28 | 23.74 | 22.94 | 23.69 | 3,661,454 | +0.94(+4.15%) |
Jul 27, 2022 | 22.72 | 22.87 | 22.37 | 22.74 | 2,831,560 | +0.08(+0.34%) |
Jul 26, 2022 | 22.25 | 22.68 | 22.11 | 22.67 | 8,264,260 | +0.37(+1.67%) |
Jul 25, 2022 | 21.99 | 22.43 | 21.74 | 22.30 | 3,441,848 | +0.34(+1.57%) |
Jul 22, 2022 | 22.34 | 22.58 | 21.71 | 21.95 | 3,745,656 | -0.34(-1.54%) |
Jul 21, 2022 | 22.48 | 22.61 | 22.03 | 22.30 | 4,432,701 | -0.27(-1.18%) |
Jul 20, 2022 | 22.54 | 22.65 | 22.07 | 22.56 | 5,057,425 | +0.01(+0.04%) |
Jul 19, 2022 | 22.11 | 22.65 | 22.08 | 22.55 | 3,944,023 | +0.77(+3.55%) |
Jul 18, 2022 | 21.70 | 22.27 | 21.64 | 21.78 | 4,332,478 | +0.23(+1.06%) |
Jul 15, 2022 | 21.98 | 22.02 | 21.24 | 21.55 | 4,217,175 | -0.33(-1.53%) |
Jul 14, 2022 | 21.19 | 21.97 | 21.16 | 21.89 | 5,959,137 | +0.19(+0.88%) |
Jul 13, 2022 | 21.19 | 21.82 | 21.15 | 21.70 | 3,720,495 | +0.20(+0.93%) |
Jul 12, 2022 | 20.98 | 21.62 | 20.97 | 21.49 | 3,981,127 | +0.41(+1.95%) |
Jul 11, 2022 | 21.02 | 21.32 | 20.80 | 21.08 | 3,515,399 | +0.01(+0.05%) |
Jul 08, 2022 | 21.20 | 21.31 | 20.87 | 21.07 | 3,171,112 | -0.14(-0.67%) |
Jul 07, 2022 | 21.00 | 21.37 | 20.97 | 21.22 | 4,263,053 | +0.51(+2.44%) |
Jul 06, 2022 | 20.56 | 20.95 | 20.39 | 20.71 | 4,934,475 | +0.04(+0.18%) |
Jul 05, 2022 | 21.92 | 22.09 | 20.04 | 20.67 | 6,244,214 | -1.61(-7.24%) |
Jul 01, 2022 | 22.02 | 22.42 | 21.85 | 22.29 | 3,500,307 | +0.48(+2.19%) |
Jun 30, 2022 | 21.59 | 22.29 | 21.48 | 21.81 | 5,202,040 | -0.04(-0.17%) |
Jun 29, 2022 | 22.16 | 22.20 | 21.37 | 21.85 | 4,879,365 | -0.34(-1.55%) |
Jun 28, 2022 | 22.72 | 22.91 | 22.01 | 22.19 | 5,107,821 | -0.48(-2.11%) |
Jun 27, 2022 | 22.32 | 22.96 | 22.28 | 22.67 | 4,567,468 | +0.34(+1.54%) |
Jun 24, 2022 | 22.45 | 22.53 | 22.04 | 22.32 | 12,298,034 | -0.02(-0.09%) |
Jun 23, 2022 | 21.92 | 22.39 | 21.80 | 22.34 | 5,939,729 | +0.67(+3.08%) |
Jun 22, 2022 | 21.40 | 21.84 | 21.29 | 21.68 | 4,814,353 | -0.06(-0.26%) |
Jun 21, 2022 | 21.93 | 21.96 | 21.48 | 21.73 | 5,287,208 | +0.50(+2.37%) |
Jun 17, 2022 | 21.33 | 21.53 | 20.68 | 21.23 | 12,269,530 | -0.09(-0.44%) |
Jun 16, 2022 | 22.08 | 22.08 | 21.10 | 21.32 | 8,358,839 | -0.93(-4.17%) |
Jun 15, 2022 | 21.99 | 22.64 | 21.87 | 22.25 | 9,863,150 | +0.51(+2.35%) |
Jun 14, 2022 | 22.21 | 22.44 | 21.43 | 21.74 | 8,769,623 | -0.51(-2.30%) |
Jun 13, 2022 | 23.67 | 23.71 | 22.16 | 22.25 | 7,892,041 | -1.84(-7.63%) |
Jun 10, 2022 | 24.40 | 24.51 | 24.08 | 24.09 | 4,070,023 | -0.72(-2.90%) |
Jun 09, 2022 | 25.32 | 25.47 | 24.78 | 24.81 | 3,580,443 | -0.61(-2.38%) |
Jun 08, 2022 | 25.79 | 25.86 | 25.21 | 25.42 | 4,442,146 | -0.52(-2.01%) |
Jun 07, 2022 | 24.99 | 25.94 | 24.99 | 25.94 | 7,151,927 | +0.85(+3.40%) |
Jun 06, 2022 | 24.61 | 25.12 | 24.45 | 25.08 | 5,532,127 | +0.61(+2.48%) |
Jun 03, 2022 | 24.53 | 24.86 | 24.46 | 24.48 | 3,578,916 | -0.12(-0.50%) |
Jun 02, 2022 | 24.58 | 24.85 | 24.24 | 24.60 | 4,062,490 | +0.08(+0.31%) |
Jun 01, 2022 | 24.96 | 25.06 | 23.93 | 24.53 | 4,877,672 | -0.45(-1.78%) |
May 31, 2022 | 25.09 | 25.27 | 24.51 | 24.97 | 8,195,390 | +0.06(+0.23%) |
May 27, 2022 | 24.60 | 24.93 | 24.37 | 24.91 | 6,102,518 | +0.36(+1.47%) |
May 26, 2022 | 24.83 | 25.05 | 24.54 | 24.55 | 4,970,911 | -0.16(-0.65%) |
May 25, 2022 | 24.12 | 24.78 | 24.10 | 24.71 | 5,876,753 | +0.59(+2.43%) |
May 24, 2022 | 24.16 | 24.40 | 23.89 | 24.13 | 4,272,727 | -0.24(-0.97%) |
May 23, 2022 | 24.06 | 24.47 | 23.81 | 24.36 | 4,735,904 | +0.47(+1.98%) |
May 20, 2022 | 24.58 | 25.06 | 23.51 | 23.89 | 6,536,314 | -0.80(-3.26%) |
May 19, 2022 | 23.93 | 24.74 | 23.81 | 24.70 | 8,405,517 | +0.80(+3.37%) |
May 18, 2022 | 23.97 | 24.23 | 23.77 | 23.89 | 5,354,123 | -0.02(-0.08%) |
May 17, 2022 | 23.72 | 23.94 | 23.45 | 23.91 | 5,295,769 | +0.24(+1.00%) |
May 16, 2022 | 23.23 | 23.68 | 23.10 | 23.67 | 7,338,841 | +0.40(+1.71%) |
May 13, 2022 | 22.59 | 23.41 | 22.56 | 23.28 | 5,831,143 | +1.11(+5.00%) |
May 12, 2022 | 22.76 | 22.91 | 21.67 | 22.17 | 10,033,234 | -0.83(-3.62%) |
May 11, 2022 | 23.29 | 23.56 | 22.92 | 23.00 | 7,787,132 | -0.14(-0.61%) |
May 10, 2022 | 23.15 | 23.66 | 22.60 | 23.14 | 5,285,022 | +0.29(+1.28%) |
May 09, 2022 | 25.03 | 25.03 | 22.65 | 22.85 | 10,257,834 | -2.36(-9.35%) |
May 06, 2022 | 24.62 | 25.66 | 24.38 | 25.21 | 10,284,910 | +1.15(+4.76%) |
May 05, 2022 | 24.62 | 24.93 | 23.93 | 24.06 | 5,461,285 | -0.48(-1.97%) |
May 04, 2022 | 24.01 | 24.69 | 23.96 | 24.54 | 5,506,833 | +0.63(+2.65%) |
May 03, 2022 | 23.46 | 24.22 | 23.42 | 23.91 | 4,323,793 | +0.53(+2.27%) |