Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.18 | 0 | +0.15(+0.75%) | |||
Jul 28, 2022 | 20.38 | 20.46 | 19.89 | 20.03 | 4,059,144 | +0.26(+1.32%) |
Jul 27, 2022 | 19.59 | 19.87 | 19.38 | 19.77 | 3,981,577 | +0.07(+0.36%) |
Jul 26, 2022 | 19.31 | 19.70 | 19.29 | 19.70 | 3,216,413 | +0.56(+2.93%) |
Jul 25, 2022 | 19.70 | 19.95 | 19.02 | 19.14 | 5,043,363 | -0.66(-3.33%) |
Jul 22, 2022 | 20.12 | 20.40 | 19.61 | 19.80 | 4,417,292 | -0.17(-0.85%) |
Jul 21, 2022 | 20.01 | 20.33 | 19.89 | 19.97 | 7,511,968 | +0.08(+0.40%) |
Jul 20, 2022 | 20.59 | 20.66 | 19.88 | 19.89 | 3,882,118 | -0.77(-3.73%) |
Jul 19, 2022 | 20.46 | 20.74 | 20.30 | 20.66 | 6,470,979 | +0.11(+0.54%) |
Jul 18, 2022 | 20.63 | 20.81 | 20.53 | 20.55 | 3,428,754 | +0.15(+0.74%) |
Jul 15, 2022 | 20.72 | 20.73 | 20.07 | 20.40 | 3,793,287 | -0.27(-1.31%) |
Jul 14, 2022 | 20.95 | 20.95 | 20.14 | 20.67 | 8,295,320 | -0.73(-3.41%) |
Jul 13, 2022 | 21.21 | 21.92 | 21.01 | 21.40 | 5,997,695 | +0.02(+0.09%) |
Jul 12, 2022 | 22.06 | 22.13 | 21.32 | 21.38 | 3,602,135 | -0.68(-3.08%) |
Jul 11, 2022 | 22.17 | 22.49 | 21.98 | 22.06 | 3,330,640 | -0.21(-0.94%) |
Jul 08, 2022 | 22.39 | 22.62 | 22.12 | 22.27 | 2,643,953 | -0.12(-0.54%) |
Jul 07, 2022 | 22.56 | 22.85 | 22.23 | 22.39 | 6,092,167 | -0.06(-0.27%) |
Jul 06, 2022 | 22.68 | 22.82 | 21.94 | 22.45 | 14,582,611 | -0.24(-1.06%) |
Jul 05, 2022 | 23.40 | 23.64 | 22.31 | 22.69 | 5,352,887 | -1.05(-4.42%) |
Jul 04, 2022 | 22.95 | 23.81 | 22.95 | 23.74 | 2,321,229 | +0.98(+4.31%) |
Jun 30, 2022 | 22.76 | 0 | -0.96(-4.05%) | |||
Jun 29, 2022 | 24.23 | 24.41 | 23.57 | 23.72 | 3,826,160 | -0.17(-0.71%) |
Jun 28, 2022 | 24.55 | 24.61 | 23.87 | 23.89 | 3,564,074 | -0.63(-2.57%) |
Jun 27, 2022 | 24.24 | 24.54 | 24.14 | 24.52 | 4,636,950 | +0.29(+1.20%) |
Jun 24, 2022 | 23.99 | 24.33 | 23.63 | 24.23 | 3,348,686 | +0.17(+0.71%) |
Jun 23, 2022 | 25.17 | 25.38 | 23.91 | 24.06 | 3,091,685 | -1.05(-4.18%) |
Jun 22, 2022 | 25.37 | 25.72 | 25.04 | 25.11 | 9,093,599 | -0.19(-0.75%) |
Jun 21, 2022 | 25.33 | 25.66 | 25.28 | 25.30 | 8,535,361 | -0.31(-1.21%) |
Jun 20, 2022 | 25.54 | 25.77 | 25.52 | 25.61 | 3,742,952 | +0.12(+0.47%) |
Jun 17, 2022 | 25.81 | 25.95 | 25.22 | 25.49 | 14,042,360 | -0.39(-1.51%) |
Jun 16, 2022 | 25.25 | 26.08 | 24.93 | 25.88 | 3,739,211 | +0.67(+2.66%) |
Jun 15, 2022 | 25.75 | 25.84 | 24.75 | 25.21 | 4,623,999 | +0.00(+0.00%) |
Jun 14, 2022 | 25.94 | 26.07 | 25.02 | 25.21 | 7,942,755 | -0.72(-2.78%) |
Jun 13, 2022 | 26.16 | 26.45 | 25.79 | 25.93 | 6,834,671 | -0.96(-3.57%) |
Jun 10, 2022 | 25.35 | 27.01 | 25.22 | 26.89 | 9,799,349 | +1.36(+5.33%) |
Jun 09, 2022 | 25.99 | 26.08 | 25.42 | 25.53 | 9,240,708 | -0.55(-2.11%) |
Jun 08, 2022 | 25.87 | 26.24 | 25.75 | 26.08 | 3,394,678 | +0.10(+0.38%) |
Jun 07, 2022 | 25.64 | 26.03 | 25.63 | 25.98 | 2,750,630 | +0.22(+0.85%) |
Jun 06, 2022 | 26.13 | 26.17 | 25.63 | 25.76 | 4,559,202 | -0.28(-1.08%) |
Jun 03, 2022 | 26.07 | 26.28 | 25.95 | 26.04 | 1,780,898 | -0.36(-1.36%) |
Jun 02, 2022 | 26.17 | 26.58 | 26.13 | 26.40 | 2,912,690 | +0.64(+2.48%) |
Jun 01, 2022 | 26.03 | 26.19 | 25.58 | 25.76 | 2,234,062 | -0.15(-0.58%) |
May 31, 2022 | 26.29 | 26.63 | 25.71 | 25.91 | 12,052,019 | -0.60(-2.26%) |
May 30, 2022 | 26.36 | 26.51 | 26.30 | 26.51 | 685,406 | +0.33(+1.26%) |
May 27, 2022 | 26.54 | 26.58 | 26.04 | 26.18 | 9,107,572 | -0.19(-0.72%) |
May 26, 2022 | 26.80 | 27.02 | 26.27 | 26.37 | 10,456,113 | -0.82(-3.02%) |
May 25, 2022 | 27.05 | 27.34 | 26.94 | 27.19 | 3,177,327 | -0.11(-0.40%) |
May 24, 2022 | 26.65 | 27.42 | 26.44 | 27.30 | 6,152,275 | +0.65(+2.44%) |
May 20, 2022 | 26.65 | 0 | +0.09(+0.34%) | |||
May 19, 2022 | 25.84 | 26.75 | 25.76 | 26.56 | 14,534,306 | +1.11(+4.36%) |
May 18, 2022 | 26.15 | 26.25 | 25.42 | 25.45 | 7,474,978 | -0.79(-3.01%) |
May 17, 2022 | 26.71 | 26.74 | 26.15 | 26.24 | 4,812,766 | -0.12(-0.46%) |
May 16, 2022 | 26.35 | 26.54 | 26.21 | 26.36 | 7,277,977 | -0.03(-0.11%) |
May 13, 2022 | 26.32 | 26.78 | 26.09 | 26.39 | 4,455,441 | -0.13(-0.49%) |
May 12, 2022 | 27.00 | 27.40 | 26.20 | 26.52 | 3,312,791 | -1.06(-3.84%) |
May 11, 2022 | 27.87 | 28.30 | 27.49 | 27.58 | 5,282,117 | -0.15(-0.54%) |
May 10, 2022 | 28.18 | 28.40 | 27.41 | 27.73 | 4,911,481 | -0.20(-0.72%) |
May 09, 2022 | 28.27 | 28.68 | 27.86 | 27.93 | 5,455,508 | -0.95(-3.29%) |
May 06, 2022 | 28.80 | 29.12 | 28.64 | 28.88 | 4,271,374 | -0.08(-0.28%) |
May 05, 2022 | 29.89 | 29.90 | 28.62 | 28.96 | 5,168,224 | -0.57(-1.93%) |
May 04, 2022 | 29.05 | 29.57 | 28.63 | 29.53 | 5,429,058 | +0.74(+2.57%) |
May 03, 2022 | 28.64 | 29.12 | 28.53 | 28.79 | 2,435,829 | +0.27(+0.95%) |