Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.79 | 24.33 | 23.72 | 24.13 | 14,175,719 | +0.83(+3.55%) |
Jul 28, 2022 | 23.55 | 23.85 | 22.83 | 23.31 | 11,742,880 | +0.07(+0.29%) |
Jul 27, 2022 | 22.45 | 23.41 | 22.24 | 23.24 | 13,003,228 | +0.94(+4.23%) |
Jul 26, 2022 | 22.99 | 23.16 | 22.04 | 22.30 | 11,950,298 | -0.26(-1.16%) |
Jul 25, 2022 | 21.56 | 22.57 | 21.23 | 22.56 | 15,260,773 | +1.39(+6.57%) |
Jul 22, 2022 | 21.64 | 21.98 | 21.03 | 21.17 | 11,262,062 | -0.40(-1.85%) |
Jul 21, 2022 | 21.42 | 21.69 | 20.86 | 21.57 | 13,408,663 | -0.74(-3.32%) |
Jul 20, 2022 | 21.60 | 22.37 | 21.45 | 22.31 | 12,747,483 | +0.39(+1.78%) |
Jul 19, 2022 | 20.86 | 21.99 | 20.83 | 21.92 | 14,026,449 | +0.92(+4.40%) |
Jul 18, 2022 | 20.82 | 21.39 | 20.82 | 20.99 | 16,286,864 | +0.70(+3.45%) |
Jul 15, 2022 | 20.16 | 20.37 | 19.82 | 20.29 | 12,070,703 | +0.43(+2.16%) |
Jul 14, 2022 | 19.38 | 19.94 | 18.90 | 19.86 | 19,447,280 | -0.32(-1.59%) |
Jul 13, 2022 | 19.93 | 20.75 | 19.89 | 20.18 | 15,747,355 | +0.08(+0.39%) |
Jul 12, 2022 | 19.96 | 20.40 | 19.74 | 20.11 | 15,436,713 | -0.64(-3.10%) |
Jul 11, 2022 | 20.85 | 21.08 | 20.33 | 20.75 | 12,542,007 | -0.39(-1.84%) |
Jul 08, 2022 | 21.69 | 21.81 | 20.79 | 21.14 | 11,646,917 | -0.11(-0.50%) |
Jul 07, 2022 | 20.95 | 21.50 | 20.91 | 21.24 | 16,514,947 | +1.12(+5.56%) |
Jul 06, 2022 | 20.25 | 20.96 | 19.28 | 20.13 | 22,600,910 | -0.44(-2.13%) |
Jul 05, 2022 | 21.34 | 21.40 | 20.12 | 20.56 | 24,211,172 | -1.38(-6.30%) |
Jul 01, 2022 | 22.24 | 22.36 | 21.04 | 21.95 | 14,423,090 | +0.07(+0.31%) |
Jun 30, 2022 | 21.54 | 22.45 | 21.49 | 21.88 | 18,761,424 | -0.30(-1.36%) |
Jun 29, 2022 | 23.80 | 23.95 | 22.03 | 22.18 | 19,519,776 | -1.30(-5.55%) |
Jun 28, 2022 | 23.28 | 23.88 | 22.94 | 23.48 | 24,612,128 | +0.98(+4.37%) |
Jun 27, 2022 | 21.78 | 22.72 | 21.67 | 22.50 | 19,255,946 | +1.04(+4.85%) |
Jun 24, 2022 | 21.74 | 22.28 | 21.19 | 21.46 | 34,900,096 | +0.03(+0.14%) |
Jun 23, 2022 | 22.66 | 22.76 | 21.13 | 21.43 | 28,959,906 | -1.05(-4.68%) |
Jun 22, 2022 | 22.51 | 23.33 | 22.11 | 22.48 | 30,166,800 | -1.75(-7.23%) |
Jun 21, 2022 | 24.31 | 25.00 | 24.00 | 24.23 | 29,477,810 | +0.73(+3.11%) |
Jun 17, 2022 | 24.71 | 24.85 | 22.69 | 23.50 | 59,506,064 | -1.47(-5.88%) |
Jun 16, 2022 | 26.16 | 26.49 | 24.65 | 24.97 | 30,570,228 | -2.35(-8.59%) |
Jun 15, 2022 | 27.78 | 28.13 | 26.68 | 27.32 | 24,082,952 | -0.70(-2.50%) |
Jun 14, 2022 | 28.54 | 29.31 | 27.58 | 28.02 | 24,076,402 | +0.39(+1.41%) |
Jun 13, 2022 | 28.41 | 28.47 | 26.81 | 27.63 | 22,365,474 | -1.85(-6.27%) |
Jun 10, 2022 | 29.86 | 30.49 | 29.10 | 29.48 | 17,056,594 | -0.93(-3.07%) |
Jun 09, 2022 | 30.77 | 31.09 | 30.38 | 30.41 | 15,905,661 | -0.66(-2.13%) |
Jun 08, 2022 | 31.43 | 31.57 | 30.86 | 31.07 | 12,499,779 | -0.23(-0.75%) |
Jun 07, 2022 | 30.51 | 31.41 | 30.39 | 31.31 | 12,343,122 | +0.74(+2.42%) |
Jun 06, 2022 | 30.81 | 31.23 | 30.13 | 30.57 | 17,207,040 | -0.26(-0.85%) |
Jun 03, 2022 | 30.52 | 31.07 | 30.30 | 30.83 | 14,115,776 | +0.47(+1.54%) |
Jun 02, 2022 | 30.12 | 30.83 | 29.94 | 30.36 | 17,503,840 | -0.18(-0.57%) |
Jun 01, 2022 | 31.01 | 31.64 | 30.05 | 30.54 | 23,722,760 | -0.05(-0.16%) |
May 31, 2022 | 31.53 | 32.34 | 30.33 | 30.59 | 80,369,760 | +0.35(+1.16%) |
May 27, 2022 | 29.00 | 30.25 | 28.65 | 30.24 | 20,621,132 | +1.28(+4.44%) |
May 26, 2022 | 28.61 | 29.58 | 28.57 | 28.95 | 24,893,906 | +0.72(+2.55%) |
May 25, 2022 | 27.50 | 28.46 | 27.50 | 28.23 | 19,874,500 | +0.91(+3.31%) |
May 24, 2022 | 27.10 | 27.79 | 26.64 | 27.33 | 13,752,091 | -0.05(-0.18%) |
May 23, 2022 | 26.73 | 27.57 | 26.46 | 27.38 | 17,793,106 | +0.85(+3.19%) |
May 20, 2022 | 26.56 | 27.31 | 25.85 | 26.53 | 19,629,578 | +0.37(+1.41%) |
May 19, 2022 | 25.31 | 26.81 | 25.23 | 26.16 | 15,925,123 | +0.11(+0.41%) |
May 18, 2022 | 27.76 | 27.80 | 25.61 | 26.05 | 18,634,154 | -1.55(-5.61%) |
May 17, 2022 | 27.76 | 27.87 | 27.21 | 27.60 | 18,247,566 | +0.45(+1.65%) |
May 16, 2022 | 26.34 | 27.43 | 26.20 | 27.15 | 21,521,864 | +0.95(+3.63%) |
May 13, 2022 | 25.16 | 26.34 | 25.04 | 26.20 | 23,953,744 | +1.81(+7.44%) |
May 12, 2022 | 24.37 | 24.86 | 23.62 | 24.39 | 21,688,930 | -0.04(-0.16%) |
May 11, 2022 | 24.48 | 25.78 | 24.25 | 24.42 | 19,815,852 | +0.76(+3.20%) |
May 10, 2022 | 23.90 | 24.68 | 22.85 | 23.67 | 22,097,558 | +0.18(+0.79%) |
May 09, 2022 | 26.50 | 26.55 | 23.29 | 23.48 | 28,285,732 | -3.83(-14.03%) |
May 06, 2022 | 27.32 | 27.54 | 26.20 | 27.32 | 37,229,672 | +0.46(+1.70%) |
May 05, 2022 | 26.98 | 28.14 | 26.21 | 26.86 | 34,433,296 | -0.01(-0.04%) |
May 04, 2022 | 26.11 | 26.98 | 25.39 | 26.87 | 27,295,986 | +1.40(+5.49%) |
May 03, 2022 | 24.20 | 25.56 | 24.20 | 25.47 | 19,955,572 | +1.26(+5.21%) |