Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 19.88 | 20.07 | 19.24 | 19.35 | 11,489,021 | -0.74(-3.70%) |
Jul 28, 2022 | 20.51 | 21.03 | 20.01 | 20.09 | 12,648,645 | -0.40(-1.95%) |
Jul 27, 2022 | 21.65 | 21.74 | 20.22 | 20.49 | 15,044,715 | -1.87(-8.35%) |
Jul 26, 2022 | 21.78 | 22.49 | 21.74 | 22.36 | 5,861,548 | +0.85(+3.94%) |
Jul 25, 2022 | 21.28 | 21.82 | 21.21 | 21.51 | 6,893,955 | +0.23(+1.07%) |
Jul 22, 2022 | 20.69 | 21.53 | 20.40 | 21.29 | 11,066,383 | +0.72(+3.52%) |
Jul 21, 2022 | 21.10 | 21.48 | 20.55 | 20.56 | 8,826,456 | -0.61(-2.88%) |
Jul 20, 2022 | 21.79 | 21.90 | 20.98 | 21.17 | 8,329,578 | -0.69(-3.14%) |
Jul 19, 2022 | 22.69 | 22.94 | 21.80 | 21.86 | 8,609,488 | -1.43(-6.14%) |
Jul 18, 2022 | 22.46 | 23.46 | 22.23 | 23.29 | 8,562,010 | +0.39(+1.71%) |
Jul 15, 2022 | 23.26 | 23.52 | 22.88 | 22.90 | 8,079,752 | -0.87(-3.65%) |
Jul 14, 2022 | 24.37 | 24.90 | 23.61 | 23.76 | 8,257,100 | -0.16(-0.68%) |
Jul 13, 2022 | 24.75 | 24.85 | 23.52 | 23.93 | 14,016,310 | +0.11(+0.48%) |
Jul 12, 2022 | 23.12 | 24.08 | 22.84 | 23.81 | 10,707,263 | +0.43(+1.83%) |
Jul 11, 2022 | 22.80 | 23.51 | 22.75 | 23.38 | 6,461,483 | +0.98(+4.38%) |
Jul 08, 2022 | 22.91 | 23.05 | 22.19 | 22.40 | 6,583,270 | -0.08(-0.34%) |
Jul 07, 2022 | 23.32 | 23.32 | 22.35 | 22.48 | 5,999,092 | -0.98(-4.18%) |
Jul 06, 2022 | 23.70 | 23.98 | 23.11 | 23.46 | 10,078,797 | -0.29(-1.20%) |
Jul 05, 2022 | 25.27 | 25.54 | 23.74 | 23.74 | 13,170,063 | -0.87(-3.52%) |
Jul 01, 2022 | 25.18 | 25.53 | 24.54 | 24.61 | 10,602,791 | -0.31(-1.26%) |
Jun 30, 2022 | 24.85 | 25.70 | 24.33 | 24.93 | 13,008,989 | +0.63(+2.59%) |
Jun 29, 2022 | 24.41 | 24.83 | 24.05 | 24.30 | 9,263,638 | -0.07(-0.27%) |
Jun 28, 2022 | 22.88 | 24.40 | 22.47 | 24.36 | 9,401,907 | +1.40(+6.10%) |
Jun 27, 2022 | 22.41 | 23.14 | 22.33 | 22.96 | 9,385,266 | +0.37(+1.64%) |
Jun 24, 2022 | 23.81 | 23.84 | 22.58 | 22.59 | 10,994,096 | -1.70(-6.98%) |
Jun 23, 2022 | 24.58 | 25.10 | 24.14 | 24.29 | 10,011,548 | -0.74(-2.97%) |
Jun 22, 2022 | 25.43 | 25.52 | 24.24 | 25.03 | 10,303,409 | +0.08(+0.31%) |
Jun 21, 2022 | 25.41 | 25.43 | 24.52 | 24.95 | 7,722,177 | -1.31(-5.01%) |
Jun 17, 2022 | 26.79 | 27.11 | 25.79 | 26.27 | 14,207,370 | -0.64(-2.37%) |
Jun 16, 2022 | 26.21 | 27.31 | 26.12 | 26.91 | 11,900,868 | +1.99(+7.99%) |
Jun 15, 2022 | 25.56 | 26.10 | 24.15 | 24.92 | 14,540,429 | -1.29(-4.91%) |
Jun 14, 2022 | 25.88 | 26.72 | 25.70 | 26.20 | 10,059,009 | -0.11(-0.43%) |
Jun 13, 2022 | 25.62 | 26.48 | 25.17 | 26.32 | 17,192,640 | +2.22(+9.21%) |
Jun 10, 2022 | 23.38 | 24.15 | 23.18 | 24.10 | 15,655,949 | +1.59(+7.07%) |
Jun 09, 2022 | 21.60 | 22.51 | 21.16 | 22.51 | 11,129,565 | +1.16(+5.45%) |
Jun 08, 2022 | 21.15 | 21.47 | 20.79 | 21.34 | 7,301,753 | +0.31(+1.50%) |
Jun 07, 2022 | 21.89 | 22.05 | 20.94 | 21.03 | 10,899,726 | -0.38(-1.78%) |
Jun 06, 2022 | 20.92 | 21.64 | 20.70 | 21.41 | 12,081,303 | -0.15(-0.71%) |
Jun 03, 2022 | 21.19 | 21.72 | 21.00 | 21.56 | 11,637,434 | +1.08(+5.26%) |
Jun 02, 2022 | 21.84 | 22.05 | 20.47 | 20.49 | 14,867,691 | -1.19(-5.49%) |
Jun 01, 2022 | 21.05 | 21.99 | 20.76 | 21.68 | 15,836,116 | +0.32(+1.52%) |
May 31, 2022 | 21.27 | 21.91 | 20.94 | 21.35 | 16,724,604 | +0.12(+0.58%) |
May 27, 2022 | 22.25 | 22.27 | 21.23 | 21.23 | 11,673,645 | -1.51(-6.62%) |
May 26, 2022 | 24.19 | 24.25 | 22.48 | 22.73 | 13,939,379 | -1.33(-5.54%) |
May 25, 2022 | 25.04 | 25.07 | 23.71 | 24.07 | 20,526,688 | -0.70(-2.81%) |
May 24, 2022 | 24.64 | 25.57 | 24.51 | 24.76 | 17,266,342 | +0.99(+4.17%) |
May 23, 2022 | 24.37 | 24.81 | 23.69 | 23.77 | 13,467,814 | -0.81(-3.29%) |
May 20, 2022 | 23.82 | 26.01 | 23.71 | 24.58 | 21,251,406 | +0.15(+0.62%) |
May 19, 2022 | 24.49 | 24.75 | 23.62 | 24.43 | 21,586,646 | +0.27(+1.10%) |
May 18, 2022 | 22.67 | 24.34 | 22.57 | 24.16 | 14,595,265 | +2.18(+9.93%) |
May 17, 2022 | 22.28 | 22.88 | 21.95 | 21.98 | 14,287,372 | -1.22(-5.26%) |
May 16, 2022 | 22.95 | 23.39 | 22.63 | 23.20 | 17,197,942 | +0.50(+2.23%) |
May 13, 2022 | 23.74 | 24.00 | 22.50 | 22.70 | 16,340,075 | -1.80(-7.35%) |
May 12, 2022 | 25.12 | 25.54 | 23.72 | 24.50 | 34,491,204 | +0.10(+0.43%) |
May 11, 2022 | 23.37 | 24.52 | 22.51 | 24.39 | 41,835,312 | +1.39(+6.05%) |
May 10, 2022 | 22.41 | 23.68 | 22.22 | 23.00 | 30,938,224 | -0.57(-2.43%) |
May 09, 2022 | 22.70 | 23.79 | 22.33 | 23.57 | 37,024,348 | +1.71(+7.80%) |
May 06, 2022 | 21.65 | 22.44 | 21.08 | 21.87 | 44,074,084 | +0.54(+2.55%) |
May 05, 2022 | 19.93 | 21.76 | 19.93 | 21.32 | 40,326,348 | +1.92(+9.92%) |
May 04, 2022 | 20.75 | 21.47 | 19.32 | 19.40 | 33,724,556 | -1.41(-6.78%) |
May 03, 2022 | 20.86 | 21.19 | 20.51 | 20.81 | 29,134,164 | -0.07(-0.32%) |