Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.51 | 23.86 | 23.36 | 23.66 | 1,302,620 | +0.61(+2.67%) |
Jul 28, 2022 | 23.23 | 23.45 | 22.49 | 23.04 | 826,296 | +0.01(+0.04%) |
Jul 27, 2022 | 22.54 | 23.14 | 22.22 | 23.03 | 601,660 | +0.67(+3.00%) |
Jul 26, 2022 | 22.90 | 22.97 | 22.04 | 22.36 | 1,220,603 | -0.08(-0.34%) |
Jul 25, 2022 | 21.57 | 22.46 | 21.33 | 22.44 | 1,085,062 | +1.19(+5.61%) |
Jul 22, 2022 | 21.62 | 21.98 | 21.10 | 21.24 | 734,600 | -0.43(-2.01%) |
Jul 21, 2022 | 21.46 | 21.68 | 20.94 | 21.68 | 809,980 | -0.45(-2.05%) |
Jul 20, 2022 | 21.39 | 22.17 | 21.18 | 22.13 | 1,156,398 | +0.52(+2.41%) |
Jul 19, 2022 | 20.71 | 21.64 | 20.71 | 21.61 | 823,539 | +0.87(+4.19%) |
Jul 18, 2022 | 20.56 | 21.10 | 20.56 | 20.74 | 633,854 | +0.70(+3.49%) |
Jul 15, 2022 | 20.00 | 20.09 | 19.53 | 20.04 | 630,488 | +0.46(+2.37%) |
Jul 14, 2022 | 19.26 | 19.58 | 18.82 | 19.58 | 833,997 | -0.41(-2.03%) |
Jul 13, 2022 | 19.46 | 20.31 | 19.46 | 19.99 | 1,014,757 | +0.27(+1.39%) |
Jul 12, 2022 | 19.62 | 19.94 | 19.27 | 19.71 | 545,800 | -0.55(-2.71%) |
Jul 11, 2022 | 20.20 | 20.46 | 19.86 | 20.26 | 621,657 | -0.15(-0.74%) |
Jul 08, 2022 | 20.76 | 20.87 | 20.12 | 20.41 | 662,394 | -0.10(-0.51%) |
Jul 07, 2022 | 19.86 | 20.70 | 19.86 | 20.52 | 1,354,675 | +1.22(+6.32%) |
Jul 06, 2022 | 19.46 | 19.91 | 18.52 | 19.30 | 2,093,158 | -0.36(-1.83%) |
Jul 05, 2022 | 20.34 | 20.38 | 19.17 | 19.66 | 2,294,179 | -1.21(-5.80%) |
Jul 01, 2022 | 20.92 | 21.03 | 20.10 | 20.87 | 1,276,437 | +0.15(+0.73%) |
Jun 30, 2022 | 20.85 | 21.46 | 20.52 | 20.71 | 1,432,982 | -0.70(-3.27%) |
Jun 29, 2022 | 22.86 | 23.01 | 21.32 | 21.41 | 2,568,481 | -1.11(-4.91%) |
Jun 28, 2022 | 22.38 | 22.71 | 21.95 | 22.52 | 2,274,723 | +0.78(+3.61%) |
Jun 27, 2022 | 21.14 | 21.90 | 21.04 | 21.74 | 918,818 | +0.87(+4.17%) |
Jun 24, 2022 | 20.76 | 21.44 | 20.47 | 20.87 | 2,251,300 | +0.44(+2.16%) |
Jun 23, 2022 | 21.62 | 21.69 | 20.04 | 20.43 | 1,688,271 | -0.95(-4.44%) |
Jun 22, 2022 | 21.60 | 21.98 | 21.20 | 21.37 | 2,009,705 | -1.41(-6.18%) |
Jun 21, 2022 | 22.37 | 23.04 | 22.29 | 22.78 | 2,068,373 | +0.89(+4.08%) |
Jun 17, 2022 | 23.41 | 23.52 | 21.52 | 21.89 | 4,874,875 | -1.67(-7.09%) |
Jun 16, 2022 | 24.46 | 24.69 | 23.37 | 23.56 | 2,475,970 | -1.57(-6.24%) |
Jun 15, 2022 | 25.46 | 25.80 | 24.58 | 25.13 | 1,373,783 | -0.23(-0.93%) |
Jun 14, 2022 | 26.44 | 26.65 | 24.90 | 25.37 | 1,869,661 | -0.59(-2.28%) |
Jun 13, 2022 | 26.56 | 26.65 | 25.27 | 25.96 | 2,411,731 | -1.64(-5.95%) |
Jun 10, 2022 | 27.68 | 28.21 | 27.09 | 27.60 | 1,533,190 | -0.49(-1.74%) |
Jun 09, 2022 | 28.27 | 28.58 | 27.82 | 28.09 | 1,006,519 | -0.51(-1.77%) |
Jun 08, 2022 | 29.18 | 29.18 | 28.29 | 28.60 | 1,572,014 | -0.35(-1.20%) |
Jun 07, 2022 | 27.91 | 28.99 | 27.82 | 28.94 | 1,145,978 | +0.91(+3.25%) |
Jun 06, 2022 | 28.09 | 28.17 | 27.71 | 28.03 | 1,569,748 | +0.27(+0.98%) |
Jun 03, 2022 | 27.49 | 27.83 | 27.35 | 27.76 | 878,784 | +0.28(+1.03%) |
Jun 02, 2022 | 27.44 | 27.81 | 27.20 | 27.48 | 2,466,107 | -0.21(-0.75%) |
Jun 01, 2022 | 27.21 | 27.89 | 26.90 | 27.68 | 1,375,135 | +0.89(+3.33%) |
May 31, 2022 | 27.87 | 28.10 | 26.60 | 26.79 | 1,810,448 | -0.44(-1.62%) |
May 27, 2022 | 26.21 | 27.26 | 26.00 | 27.23 | 1,207,501 | +0.94(+3.57%) |
May 26, 2022 | 25.89 | 26.69 | 25.86 | 26.30 | 1,889,083 | +0.63(+2.45%) |
May 25, 2022 | 24.75 | 25.69 | 24.75 | 25.67 | 4,027,376 | +1.03(+4.19%) |
May 24, 2022 | 24.38 | 24.75 | 23.99 | 24.63 | 2,749,314 | -0.02(-0.08%) |
May 23, 2022 | 23.74 | 24.69 | 23.53 | 24.65 | 2,573,450 | +1.14(+4.83%) |
May 20, 2022 | 23.60 | 23.89 | 22.95 | 23.52 | 1,240,842 | +0.20(+0.85%) |
May 19, 2022 | 22.72 | 23.79 | 22.72 | 23.32 | 2,548,679 | +0.01(+0.04%) |
May 18, 2022 | 24.32 | 24.36 | 22.91 | 23.31 | 2,781,338 | -0.91(-3.76%) |
May 17, 2022 | 23.97 | 24.41 | 23.67 | 24.22 | 1,938,764 | +0.69(+2.91%) |
May 16, 2022 | 23.06 | 23.83 | 23.06 | 23.53 | 2,995,071 | +0.60(+2.62%) |
May 13, 2022 | 22.48 | 23.14 | 22.48 | 22.93 | 1,192,961 | +0.91(+4.14%) |
May 12, 2022 | 21.93 | 22.36 | 21.42 | 22.02 | 2,903,782 | -0.13(-0.59%) |
May 11, 2022 | 22.42 | 23.37 | 22.11 | 22.15 | 3,620,728 | +0.19(+0.85%) |
May 10, 2022 | 22.21 | 22.74 | 21.30 | 21.97 | 1,949,427 | +0.03(+0.13%) |
May 09, 2022 | 23.97 | 23.97 | 21.79 | 21.94 | 3,149,337 | -2.58(-10.53%) |
May 06, 2022 | 24.45 | 24.60 | 23.73 | 24.52 | 3,232,532 | +0.39(+1.60%) |
May 05, 2022 | 24.95 | 25.02 | 23.40 | 24.14 | 3,493,645 | -0.66(-2.65%) |
May 04, 2022 | 24.42 | 24.83 | 23.66 | 24.79 | 2,269,228 | +0.93(+3.90%) |
May 03, 2022 | 22.81 | 23.96 | 22.81 | 23.86 | 2,459,423 | +1.21(+5.35%) |