Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.60 | 24.60 | 23.68 | 24.41 | 906,357 | -0.34(-1.37%) |
Jul 28, 2022 | 23.88 | 24.80 | 23.51 | 24.75 | 1,006,337 | +0.77(+3.21%) |
Jul 27, 2022 | 23.35 | 24.06 | 23.21 | 23.98 | 975,385 | +0.66(+2.83%) |
Jul 26, 2022 | 23.11 | 23.39 | 22.96 | 23.32 | 758,563 | -0.06(-0.26%) |
Jul 25, 2022 | 23.55 | 23.80 | 23.36 | 23.38 | 705,714 | -0.13(-0.55%) |
Jul 22, 2022 | 23.91 | 23.91 | 23.23 | 23.51 | 623,544 | -0.21(-0.89%) |
Jul 21, 2022 | 23.60 | 23.86 | 23.34 | 23.72 | 573,167 | +0.00(+0.00%) |
Jul 20, 2022 | 23.80 | 23.94 | 23.21 | 23.72 | 605,178 | -0.06(-0.25%) |
Jul 19, 2022 | 23.62 | 24.15 | 23.36 | 23.78 | 936,963 | +0.69(+2.99%) |
Jul 18, 2022 | 22.90 | 23.59 | 22.86 | 23.09 | 1,027,282 | +0.25(+1.09%) |
Jul 15, 2022 | 21.94 | 22.85 | 21.64 | 22.84 | 1,040,253 | +1.10(+5.06%) |
Jul 14, 2022 | 23.08 | 23.27 | 21.66 | 21.74 | 1,098,665 | -1.66(-7.09%) |
Jul 13, 2022 | 22.26 | 23.45 | 22.26 | 23.40 | 1,471,422 | +0.70(+3.08%) |
Jul 12, 2022 | 20.85 | 23.39 | 20.65 | 22.70 | 3,521,021 | +2.99(+15.17%) |
Jul 11, 2022 | 20.49 | 20.67 | 19.30 | 19.71 | 1,354,150 | -0.96(-4.64%) |
Jul 08, 2022 | 21.13 | 21.77 | 20.59 | 20.67 | 1,337,158 | -0.64(-3.00%) |
Jul 07, 2022 | 22.04 | 22.11 | 20.53 | 21.31 | 1,378,538 | -0.69(-3.14%) |
Jul 06, 2022 | 21.74 | 22.06 | 21.37 | 22.00 | 2,027,899 | +0.56(+2.61%) |
Jul 05, 2022 | 21.30 | 21.73 | 21.19 | 21.44 | 1,290,396 | -0.12(-0.56%) |
Jul 01, 2022 | 20.49 | 21.56 | 20.27 | 21.56 | 1,242,805 | +1.11(+5.43%) |
Jun 30, 2022 | 21.23 | 21.23 | 20.23 | 20.45 | 1,380,003 | -1.04(-4.84%) |
Jun 29, 2022 | 22.75 | 23.02 | 21.43 | 21.49 | 1,124,409 | -1.37(-5.99%) |
Jun 28, 2022 | 23.61 | 23.93 | 22.69 | 22.86 | 981,619 | -0.59(-2.52%) |
Jun 27, 2022 | 23.16 | 23.78 | 22.87 | 23.45 | 1,630,578 | +0.38(+1.65%) |
Jun 24, 2022 | 23.49 | 24.23 | 23.00 | 23.07 | 12,137,334 | -0.52(-2.20%) |
Jun 23, 2022 | 23.28 | 23.75 | 23.12 | 23.59 | 1,206,376 | +0.32(+1.38%) |
Jun 22, 2022 | 23.21 | 23.99 | 22.92 | 23.27 | 1,217,316 | -0.09(-0.39%) |
Jun 21, 2022 | 23.40 | 24.12 | 23.32 | 23.36 | 1,726,929 | +0.08(+0.34%) |
Jun 17, 2022 | 22.35 | 23.36 | 22.30 | 23.28 | 1,763,128 | +1.04(+4.68%) |
Jun 16, 2022 | 22.32 | 22.76 | 22.03 | 22.24 | 1,217,145 | -0.58(-2.54%) |
Jun 15, 2022 | 21.77 | 23.04 | 21.77 | 22.82 | 1,208,324 | +1.24(+5.75%) |
Jun 14, 2022 | 21.50 | 22.05 | 21.22 | 21.58 | 862,094 | +0.19(+0.89%) |
Jun 13, 2022 | 21.30 | 21.80 | 21.11 | 21.39 | 1,531,446 | -0.41(-1.88%) |
Jun 10, 2022 | 21.83 | 22.20 | 21.53 | 21.80 | 783,317 | -0.32(-1.45%) |
Jun 09, 2022 | 22.62 | 22.62 | 22.06 | 22.12 | 794,571 | -0.54(-2.38%) |
Jun 08, 2022 | 22.49 | 23.10 | 22.34 | 22.66 | 1,109,305 | +0.02(+0.09%) |
Jun 07, 2022 | 22.26 | 22.66 | 22.07 | 22.64 | 1,103,370 | +0.09(+0.40%) |
Jun 06, 2022 | 22.44 | 22.88 | 22.05 | 22.55 | 1,572,875 | +0.58(+2.64%) |
Jun 03, 2022 | 22.11 | 22.33 | 21.52 | 21.97 | 1,065,415 | -0.43(-1.92%) |
Jun 02, 2022 | 21.77 | 22.52 | 21.68 | 22.40 | 1,135,442 | +0.68(+3.13%) |
Jun 01, 2022 | 22.01 | 22.51 | 21.40 | 21.72 | 1,619,445 | -0.07(-0.32%) |
May 31, 2022 | 22.50 | 22.71 | 21.75 | 21.79 | 1,334,843 | -0.62(-2.77%) |
May 27, 2022 | 22.01 | 22.41 | 21.88 | 22.41 | 799,530 | +0.41(+1.86%) |
May 26, 2022 | 21.48 | 23.04 | 21.48 | 22.00 | 1,169,282 | +0.94(+4.46%) |
May 25, 2022 | 20.48 | 21.14 | 20.12 | 21.06 | 1,005,548 | +0.58(+2.83%) |
May 24, 2022 | 21.50 | 21.59 | 20.29 | 20.48 | 1,175,731 | -1.08(-5.01%) |
May 23, 2022 | 22.06 | 22.39 | 21.21 | 21.56 | 947,235 | -0.33(-1.51%) |
May 20, 2022 | 21.55 | 22.00 | 21.35 | 21.89 | 1,411,224 | +0.33(+1.53%) |
May 19, 2022 | 21.50 | 21.85 | 21.06 | 21.56 | 1,483,513 | -0.22(-1.01%) |
May 18, 2022 | 22.38 | 22.79 | 21.59 | 21.78 | 1,256,890 | -0.49(-2.20%) |
May 17, 2022 | 22.00 | 22.34 | 21.50 | 22.27 | 1,232,060 | +0.12(+0.54%) |
May 16, 2022 | 23.53 | 23.55 | 22.01 | 22.15 | 1,339,914 | -1.58(-6.66%) |
May 13, 2022 | 23.65 | 24.24 | 23.30 | 23.73 | 1,997,551 | +0.43(+1.85%) |
May 12, 2022 | 22.29 | 23.75 | 22.21 | 23.30 | 3,754,147 | +1.83(+8.52%) |
May 11, 2022 | 23.00 | 23.08 | 21.36 | 21.47 | 2,346,798 | -1.39(-6.08%) |
May 10, 2022 | 23.70 | 23.77 | 22.54 | 22.86 | 2,150,425 | -0.73(-3.09%) |
May 09, 2022 | 24.21 | 24.36 | 23.51 | 23.59 | 1,278,962 | -0.82(-3.36%) |
May 06, 2022 | 25.02 | 25.07 | 24.17 | 24.41 | 2,169,192 | -0.65(-2.59%) |
May 05, 2022 | 25.53 | 25.77 | 24.91 | 25.06 | 2,538,742 | -0.79(-3.06%) |
May 04, 2022 | 24.00 | 26.09 | 23.75 | 25.85 | 4,225,470 | -1.72(-6.24%) |
May 03, 2022 | 26.84 | 27.82 | 26.84 | 27.57 | 1,751,579 | +0.82(+3.07%) |