Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 19.95 | 20.62 | 19.63 | 20.43 | 2,640,224 | +1.08(+5.56%) |
Jul 28, 2022 | 20.10 | 20.29 | 18.66 | 19.36 | 3,304,805 | -0.37(-1.88%) |
Jul 27, 2022 | 19.97 | 20.26 | 19.19 | 19.73 | 3,294,828 | -0.18(-0.88%) |
Jul 26, 2022 | 20.28 | 20.47 | 19.84 | 19.91 | 1,449,860 | -0.19(-0.92%) |
Jul 25, 2022 | 19.28 | 20.18 | 18.98 | 20.09 | 1,527,658 | +1.11(+5.87%) |
Jul 22, 2022 | 19.24 | 19.71 | 18.82 | 18.98 | 1,437,718 | -0.16(-0.82%) |
Jul 21, 2022 | 18.95 | 19.14 | 18.48 | 19.13 | 1,586,187 | -0.49(-2.49%) |
Jul 20, 2022 | 19.13 | 19.73 | 19.03 | 19.62 | 1,452,971 | +0.06(+0.30%) |
Jul 19, 2022 | 18.57 | 19.70 | 18.46 | 19.56 | 1,219,664 | +0.96(+5.15%) |
Jul 18, 2022 | 18.84 | 19.03 | 18.47 | 18.60 | 1,543,262 | +0.34(+1.87%) |
Jul 15, 2022 | 18.14 | 18.29 | 17.20 | 18.26 | 1,987,360 | +1.00(+5.78%) |
Jul 14, 2022 | 16.75 | 17.36 | 16.40 | 17.27 | 1,828,632 | -0.24(-1.40%) |
Jul 13, 2022 | 17.19 | 17.79 | 17.19 | 17.51 | 1,424,074 | -0.03(-0.17%) |
Jul 12, 2022 | 17.51 | 17.90 | 17.18 | 17.54 | 1,855,610 | -0.59(-3.24%) |
Jul 11, 2022 | 18.22 | 18.67 | 17.95 | 18.13 | 1,538,849 | -0.52(-2.78%) |
Jul 08, 2022 | 18.68 | 19.04 | 18.24 | 18.64 | 2,139,245 | +0.31(+1.71%) |
Jul 07, 2022 | 17.66 | 18.51 | 17.66 | 18.33 | 2,023,350 | +1.15(+6.72%) |
Jul 06, 2022 | 16.98 | 17.63 | 16.27 | 17.18 | 2,187,838 | -0.18(-1.01%) |
Jul 05, 2022 | 18.62 | 18.73 | 16.89 | 17.35 | 2,539,036 | -1.89(-9.81%) |
Jul 01, 2022 | 19.49 | 19.74 | 18.40 | 19.24 | 1,194,365 | -0.17(-0.86%) |
Jun 30, 2022 | 19.24 | 19.76 | 18.87 | 19.41 | 1,958,983 | -0.44(-2.19%) |
Jun 29, 2022 | 20.84 | 20.84 | 19.60 | 19.84 | 1,608,582 | -0.74(-3.60%) |
Jun 28, 2022 | 20.86 | 21.16 | 20.30 | 20.58 | 1,632,146 | +0.31(+1.54%) |
Jun 27, 2022 | 19.13 | 20.44 | 18.75 | 20.27 | 2,523,345 | +1.30(+6.83%) |
Jun 24, 2022 | 18.44 | 19.34 | 18.18 | 18.97 | 9,186,447 | +0.71(+3.89%) |
Jun 23, 2022 | 19.50 | 19.69 | 17.94 | 18.26 | 3,603,452 | -1.22(-6.25%) |
Jun 22, 2022 | 20.34 | 20.66 | 19.28 | 19.48 | 2,941,814 | -1.88(-8.80%) |
Jun 21, 2022 | 21.41 | 21.67 | 20.88 | 21.36 | 2,734,595 | +0.28(+1.34%) |
Jun 17, 2022 | 21.12 | 21.48 | 20.43 | 21.08 | 7,198,744 | +0.06(+0.28%) |
Jun 16, 2022 | 21.76 | 21.94 | 20.68 | 21.02 | 2,847,114 | -1.51(-6.70%) |
Jun 15, 2022 | 22.47 | 23.28 | 22.10 | 22.53 | 2,955,287 | +0.16(+0.70%) |
Jun 14, 2022 | 22.64 | 22.93 | 21.96 | 22.37 | 3,348,144 | +0.18(+0.83%) |
Jun 13, 2022 | 22.79 | 23.23 | 21.58 | 22.19 | 2,145,960 | -1.51(-6.37%) |
Jun 10, 2022 | 23.65 | 23.82 | 23.03 | 23.70 | 2,320,159 | -0.37(-1.54%) |
Jun 09, 2022 | 24.33 | 24.59 | 24.01 | 24.07 | 1,188,143 | -0.64(-2.60%) |
Jun 08, 2022 | 24.58 | 25.32 | 24.56 | 24.71 | 2,306,955 | +0.13(+0.52%) |
Jun 07, 2022 | 23.74 | 24.92 | 23.70 | 24.59 | 2,810,172 | +0.59(+2.48%) |
Jun 06, 2022 | 24.12 | 24.12 | 23.48 | 23.99 | 982,508 | +0.49(+2.07%) |
Jun 03, 2022 | 22.94 | 23.59 | 22.59 | 23.50 | 887,755 | +0.55(+2.38%) |
Jun 02, 2022 | 23.04 | 23.09 | 22.66 | 22.96 | 989,268 | +0.02(+0.09%) |
Jun 01, 2022 | 22.97 | 23.19 | 22.30 | 22.94 | 1,243,225 | +0.27(+1.20%) |
May 31, 2022 | 23.03 | 23.70 | 22.24 | 22.67 | 1,389,069 | -0.13(-0.56%) |
May 27, 2022 | 21.98 | 22.81 | 21.78 | 22.79 | 962,512 | +0.80(+3.63%) |
May 26, 2022 | 21.89 | 22.11 | 21.68 | 21.99 | 1,294,010 | +0.44(+2.03%) |
May 25, 2022 | 21.20 | 21.79 | 20.44 | 21.56 | 1,270,718 | +0.28(+1.33%) |
May 24, 2022 | 21.07 | 21.49 | 20.62 | 21.27 | 1,187,554 | +0.04(+0.18%) |
May 23, 2022 | 21.28 | 21.39 | 20.83 | 21.23 | 1,733,982 | +0.33(+1.58%) |
May 20, 2022 | 20.90 | 21.22 | 20.47 | 20.90 | 981,519 | +0.20(+0.99%) |
May 19, 2022 | 20.23 | 21.16 | 20.00 | 20.70 | 1,359,483 | -0.14(-0.65%) |
May 18, 2022 | 21.61 | 21.88 | 20.42 | 20.84 | 988,705 | -0.77(-3.56%) |
May 17, 2022 | 21.65 | 21.97 | 21.28 | 21.60 | 994,710 | +0.37(+1.74%) |
May 16, 2022 | 21.14 | 21.77 | 21.02 | 21.23 | 1,055,763 | +0.03(+0.14%) |
May 13, 2022 | 20.20 | 21.38 | 20.17 | 21.21 | 1,567,283 | +1.52(+7.72%) |
May 12, 2022 | 19.80 | 19.84 | 19.02 | 19.69 | 1,605,542 | -0.14(-0.69%) |
May 11, 2022 | 20.13 | 20.84 | 19.75 | 19.82 | 826,066 | -0.01(-0.05%) |
May 10, 2022 | 20.07 | 20.27 | 19.06 | 19.83 | 1,471,309 | +0.10(+0.49%) |
May 09, 2022 | 21.12 | 21.38 | 19.59 | 19.73 | 2,170,656 | -1.98(-9.11%) |
May 06, 2022 | 22.13 | 22.86 | 21.28 | 21.71 | 1,504,932 | -0.24(-1.11%) |
May 05, 2022 | 22.95 | 23.00 | 21.27 | 21.96 | 1,391,702 | -0.93(-4.04%) |
May 04, 2022 | 22.27 | 23.03 | 21.47 | 22.88 | 1,420,076 | +1.24(+5.72%) |
May 03, 2022 | 20.49 | 21.74 | 20.49 | 21.64 | 1,384,412 | +0.80(+3.83%) |