Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.94 | 21.46 | 20.94 | 21.30 | 2,897,162 | +0.28(+1.36%) |
Jul 28, 2022 | 20.63 | 21.05 | 20.55 | 21.01 | 1,593,657 | +0.53(+2.60%) |
Jul 27, 2022 | 20.23 | 20.56 | 20.22 | 20.48 | 1,269,784 | +0.28(+1.41%) |
Jul 26, 2022 | 20.32 | 20.43 | 20.03 | 20.19 | 2,669,294 | -0.18(-0.90%) |
Jul 25, 2022 | 20.30 | 20.43 | 20.10 | 20.38 | 1,728,340 | +0.16(+0.77%) |
Jul 22, 2022 | 20.27 | 20.40 | 20.05 | 20.22 | 1,290,219 | +0.07(+0.36%) |
Jul 21, 2022 | 20.11 | 20.17 | 19.68 | 20.15 | 1,905,792 | +0.10(+0.50%) |
Jul 20, 2022 | 19.73 | 20.20 | 19.65 | 20.05 | 2,513,728 | +0.27(+1.35%) |
Jul 19, 2022 | 19.31 | 19.83 | 19.27 | 19.78 | 1,898,339 | +0.71(+3.71%) |
Jul 18, 2022 | 19.06 | 19.17 | 18.96 | 19.07 | 2,003,573 | +0.19(+1.02%) |
Jul 15, 2022 | 18.70 | 19.05 | 18.38 | 18.88 | 1,742,821 | +0.62(+3.37%) |
Jul 14, 2022 | 18.23 | 18.56 | 18.15 | 18.27 | 1,722,545 | -0.40(-2.12%) |
Jul 13, 2022 | 18.63 | 18.91 | 18.56 | 18.66 | 1,401,668 | -0.25(-1.31%) |
Jul 12, 2022 | 18.40 | 19.04 | 18.38 | 18.91 | 2,482,129 | +0.43(+2.34%) |
Jul 11, 2022 | 18.44 | 18.73 | 18.36 | 18.48 | 1,779,030 | -0.18(-0.98%) |
Jul 08, 2022 | 18.77 | 18.85 | 18.46 | 18.66 | 1,985,592 | -0.09(-0.49%) |
Jul 07, 2022 | 18.72 | 18.91 | 18.62 | 18.75 | 1,184,058 | +0.19(+1.04%) |
Jul 06, 2022 | 18.83 | 19.08 | 18.45 | 18.56 | 1,589,202 | -0.25(-1.32%) |
Jul 05, 2022 | 18.61 | 18.83 | 18.31 | 18.81 | 1,732,525 | -0.08(-0.44%) |
Jul 01, 2022 | 18.38 | 18.96 | 18.33 | 18.89 | 2,543,848 | +0.54(+2.95%) |
Jun 30, 2022 | 18.32 | 18.71 | 18.18 | 18.35 | 3,430,298 | -0.39(-2.08%) |
Jun 29, 2022 | 18.90 | 18.97 | 18.57 | 18.74 | 2,425,534 | -0.26(-1.39%) |
Jun 28, 2022 | 19.33 | 19.62 | 18.93 | 19.00 | 2,695,669 | -0.10(-0.52%) |
Jun 27, 2022 | 18.85 | 19.19 | 18.67 | 19.10 | 2,862,768 | +0.16(+0.86%) |
Jun 24, 2022 | 18.67 | 19.08 | 18.56 | 18.94 | 2,967,531 | +0.45(+2.46%) |
Jun 23, 2022 | 18.35 | 18.53 | 18.14 | 18.48 | 3,366,223 | +0.38(+2.11%) |
Jun 22, 2022 | 17.87 | 18.44 | 17.74 | 18.10 | 4,837,934 | +0.24(+1.32%) |
Jun 21, 2022 | 18.18 | 18.35 | 17.85 | 17.87 | 3,181,790 | -0.05(-0.25%) |
Jun 17, 2022 | 17.85 | 18.31 | 17.80 | 17.91 | 4,872,766 | +0.16(+0.92%) |
Jun 16, 2022 | 17.93 | 18.03 | 17.63 | 17.75 | 2,468,069 | -0.63(-3.41%) |
Jun 15, 2022 | 18.24 | 18.77 | 18.15 | 18.38 | 3,181,457 | +0.26(+1.45%) |
Jun 14, 2022 | 18.48 | 18.62 | 17.94 | 18.11 | 2,630,737 | -0.33(-1.77%) |
Jun 13, 2022 | 19.25 | 19.30 | 18.33 | 18.44 | 2,746,547 | -1.34(-6.79%) |
Jun 10, 2022 | 20.08 | 20.25 | 19.78 | 19.78 | 2,371,425 | -0.61(-2.98%) |
Jun 09, 2022 | 21.19 | 21.24 | 20.34 | 20.39 | 2,468,209 | -0.92(-4.30%) |
Jun 08, 2022 | 21.64 | 21.75 | 21.29 | 21.31 | 1,649,641 | -0.58(-2.65%) |
Jun 07, 2022 | 21.38 | 21.90 | 21.25 | 21.89 | 2,099,399 | +0.33(+1.52%) |
Jun 06, 2022 | 21.83 | 21.99 | 21.53 | 21.56 | 2,994,454 | -0.11(-0.50%) |
Jun 03, 2022 | 21.90 | 21.92 | 21.55 | 21.67 | 1,525,190 | -0.34(-1.57%) |
Jun 02, 2022 | 21.59 | 22.03 | 21.42 | 22.02 | 1,731,955 | +0.34(+1.55%) |
Jun 01, 2022 | 22.23 | 22.23 | 21.27 | 21.68 | 1,637,948 | -0.45(-2.05%) |
May 31, 2022 | 22.01 | 22.26 | 21.89 | 22.13 | 3,001,762 | -0.11(-0.49%) |
May 27, 2022 | 21.82 | 22.26 | 21.75 | 22.24 | 1,601,396 | +0.59(+2.73%) |
May 26, 2022 | 21.67 | 21.87 | 21.62 | 21.65 | 1,582,902 | +0.19(+0.89%) |
May 25, 2022 | 21.06 | 21.51 | 20.95 | 21.46 | 2,842,388 | +0.37(+1.76%) |
May 24, 2022 | 20.31 | 21.12 | 19.97 | 21.09 | 3,792,992 | +0.64(+3.15%) |
May 23, 2022 | 20.45 | 20.61 | 20.04 | 20.45 | 1,999,443 | +0.25(+1.26%) |
May 20, 2022 | 20.88 | 20.94 | 19.58 | 20.19 | 3,460,975 | -0.55(-2.67%) |
May 19, 2022 | 21.12 | 21.39 | 20.72 | 20.74 | 2,720,287 | -0.57(-2.68%) |
May 18, 2022 | 22.31 | 22.31 | 21.14 | 21.32 | 2,119,871 | -1.05(-4.71%) |
May 17, 2022 | 22.01 | 22.38 | 21.83 | 22.37 | 2,281,820 | +0.69(+3.18%) |
May 16, 2022 | 21.52 | 21.78 | 21.38 | 21.68 | 2,313,398 | +0.15(+0.72%) |
May 13, 2022 | 20.97 | 21.55 | 20.82 | 21.53 | 2,527,161 | +0.73(+3.49%) |
May 12, 2022 | 20.48 | 20.98 | 20.33 | 20.80 | 3,507,581 | +0.31(+1.51%) |
May 11, 2022 | 21.03 | 21.52 | 20.45 | 20.49 | 3,240,203 | -0.44(-2.08%) |
May 10, 2022 | 21.53 | 21.64 | 20.74 | 20.93 | 2,596,460 | -0.33(-1.54%) |
May 09, 2022 | 21.79 | 21.90 | 21.17 | 21.25 | 2,366,175 | -0.71(-3.22%) |
May 06, 2022 | 21.98 | 22.22 | 21.69 | 21.96 | 2,136,665 | -0.23(-1.02%) |
May 05, 2022 | 23.04 | 23.15 | 22.00 | 22.19 | 1,761,418 | -1.04(-4.49%) |
May 04, 2022 | 22.85 | 23.27 | 22.50 | 23.23 | 2,092,415 | +0.38(+1.67%) |
May 03, 2022 | 22.40 | 23.09 | 22.28 | 22.85 | 2,651,688 | +0.22(+0.96%) |