Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.60 | 20.91 | 20.58 | 20.78 | 1,224,345 | +0.13(+0.64%) |
Jul 28, 2022 | 20.39 | 20.67 | 20.09 | 20.65 | 2,058,384 | +0.53(+2.63%) |
Jul 27, 2022 | 19.82 | 20.14 | 19.65 | 20.12 | 1,817,899 | +0.46(+2.33%) |
Jul 26, 2022 | 19.78 | 19.90 | 19.56 | 19.66 | 3,858,716 | -0.04(-0.18%) |
Jul 25, 2022 | 19.45 | 19.75 | 19.39 | 19.70 | 3,578,170 | +0.55(+2.85%) |
Jul 22, 2022 | 19.45 | 19.49 | 19.06 | 19.15 | 2,513,006 | -0.06(-0.32%) |
Jul 21, 2022 | 19.00 | 19.21 | 18.82 | 19.21 | 1,787,373 | +0.08(+0.41%) |
Jul 20, 2022 | 19.26 | 19.31 | 19.03 | 19.13 | 1,690,571 | -0.15(-0.78%) |
Jul 19, 2022 | 19.20 | 19.33 | 19.13 | 19.28 | 1,375,811 | +0.28(+1.48%) |
Jul 18, 2022 | 19.16 | 19.41 | 18.94 | 19.00 | 1,235,798 | +0.11(+0.56%) |
Jul 15, 2022 | 18.53 | 18.90 | 18.49 | 18.90 | 3,134,422 | +0.38(+2.05%) |
Jul 14, 2022 | 18.70 | 18.70 | 18.30 | 18.52 | 3,983,997 | -0.59(-3.09%) |
Jul 13, 2022 | 18.86 | 19.34 | 18.83 | 19.11 | 1,919,861 | +0.09(+0.46%) |
Jul 12, 2022 | 18.88 | 19.17 | 18.83 | 19.02 | 1,871,177 | -0.16(-0.83%) |
Jul 11, 2022 | 19.34 | 19.41 | 19.14 | 19.18 | 1,950,302 | -0.67(-3.38%) |
Jul 08, 2022 | 19.90 | 19.91 | 19.66 | 19.85 | 3,173,090 | +0.07(+0.36%) |
Jul 07, 2022 | 19.58 | 19.89 | 19.58 | 19.78 | 2,035,872 | +0.58(+3.03%) |
Jul 06, 2022 | 19.30 | 19.39 | 18.87 | 19.20 | 2,117,094 | -0.17(-0.87%) |
Jul 05, 2022 | 19.26 | 19.37 | 19.01 | 19.36 | 2,254,902 | -0.41(-2.05%) |
Jul 01, 2022 | 19.58 | 19.80 | 19.31 | 19.77 | 2,047,819 | -0.11(-0.53%) |
Jun 30, 2022 | 19.84 | 20.09 | 19.64 | 19.87 | 2,741,505 | -0.34(-1.70%) |
Jun 29, 2022 | 20.47 | 20.47 | 20.04 | 20.22 | 2,277,199 | -0.02(-0.09%) |
Jun 28, 2022 | 20.62 | 20.77 | 20.16 | 20.24 | 6,057,503 | -0.12(-0.61%) |
Jun 27, 2022 | 20.13 | 20.45 | 20.06 | 20.36 | 2,681,749 | +0.41(+2.08%) |
Jun 24, 2022 | 19.71 | 20.03 | 19.59 | 19.94 | 3,178,951 | +0.29(+1.48%) |
Jun 23, 2022 | 20.21 | 20.23 | 19.60 | 19.65 | 4,107,237 | -0.46(-2.28%) |
Jun 22, 2022 | 20.07 | 20.41 | 20.00 | 20.11 | 2,619,828 | -0.29(-1.43%) |
Jun 21, 2022 | 20.54 | 20.62 | 20.32 | 20.40 | 2,069,369 | +0.03(+0.13%) |
Jun 17, 2022 | 20.43 | 20.51 | 20.06 | 20.38 | 3,859,482 | -0.08(-0.39%) |
Jun 16, 2022 | 20.65 | 20.74 | 20.21 | 20.46 | 6,454,227 | -0.81(-3.81%) |
Jun 15, 2022 | 21.08 | 21.45 | 20.81 | 21.27 | 3,635,394 | +0.42(+2.03%) |
Jun 14, 2022 | 21.10 | 21.14 | 20.71 | 20.84 | 3,059,802 | -0.14(-0.67%) |
Jun 13, 2022 | 21.14 | 21.22 | 20.73 | 20.99 | 6,585,426 | -0.93(-4.23%) |
Jun 10, 2022 | 21.93 | 22.03 | 21.76 | 21.91 | 4,679,534 | -0.61(-2.70%) |
Jun 09, 2022 | 22.99 | 22.99 | 22.52 | 22.52 | 1,802,111 | -0.55(-2.38%) |
Jun 08, 2022 | 23.51 | 23.59 | 23.02 | 23.07 | 5,063,064 | -0.49(-2.08%) |
Jun 07, 2022 | 23.36 | 23.57 | 23.26 | 23.56 | 3,754,190 | -0.16(-0.68%) |
Jun 06, 2022 | 24.18 | 24.22 | 23.71 | 23.72 | 1,287,272 | -0.27(-1.13%) |
Jun 03, 2022 | 23.93 | 24.08 | 23.83 | 23.99 | 2,491,268 | -0.14(-0.56%) |
Jun 02, 2022 | 24.08 | 24.18 | 23.86 | 24.13 | 3,452,894 | +0.25(+1.06%) |
Jun 01, 2022 | 24.08 | 24.16 | 23.74 | 23.87 | 5,124,218 | -0.19(-0.77%) |
May 31, 2022 | 24.50 | 24.50 | 23.91 | 24.06 | 6,261,742 | -0.33(-1.35%) |
May 27, 2022 | 24.00 | 24.46 | 23.99 | 24.39 | 11,816,190 | +0.36(+1.48%) |
May 26, 2022 | 23.58 | 24.12 | 23.50 | 24.03 | 1,860,148 | +0.45(+1.90%) |
May 25, 2022 | 23.21 | 23.74 | 23.16 | 23.58 | 3,446,767 | +0.08(+0.36%) |
May 24, 2022 | 23.37 | 23.51 | 22.97 | 23.50 | 1,884,905 | -0.06(-0.25%) |
May 23, 2022 | 23.34 | 23.66 | 23.27 | 23.56 | 2,574,751 | +0.60(+2.62%) |
May 20, 2022 | 22.86 | 23.08 | 22.67 | 22.96 | 2,091,042 | +0.42(+1.88%) |
May 19, 2022 | 22.18 | 22.73 | 22.18 | 22.53 | 2,914,135 | +0.49(+2.23%) |
May 18, 2022 | 22.42 | 22.52 | 21.93 | 22.04 | 2,353,773 | -0.62(-2.73%) |
May 17, 2022 | 22.53 | 22.73 | 22.39 | 22.66 | 2,950,583 | +0.61(+2.76%) |
May 16, 2022 | 21.78 | 22.18 | 21.77 | 22.05 | 2,118,453 | +0.31(+1.44%) |
May 13, 2022 | 21.28 | 21.79 | 21.24 | 21.74 | 2,806,673 | +0.57(+2.68%) |
May 12, 2022 | 20.90 | 21.34 | 20.66 | 21.17 | 3,930,145 | +0.18(+0.85%) |
May 11, 2022 | 20.98 | 21.38 | 20.92 | 20.99 | 6,397,717 | +0.23(+1.10%) |
May 10, 2022 | 20.91 | 20.99 | 20.49 | 20.77 | 8,924,841 | +0.08(+0.41%) |
May 09, 2022 | 21.02 | 21.06 | 20.61 | 20.68 | 3,659,382 | -0.74(-3.48%) |
May 06, 2022 | 21.41 | 21.79 | 21.09 | 21.43 | 4,486,707 | -0.23(-1.06%) |
May 05, 2022 | 22.13 | 22.13 | 21.30 | 21.65 | 4,138,481 | -0.83(-3.69%) |
May 04, 2022 | 21.73 | 22.53 | 21.54 | 22.48 | 3,787,439 | +0.56(+2.55%) |
May 03, 2022 | 21.82 | 21.99 | 21.74 | 21.93 | 3,718,278 | +0.30(+1.41%) |