Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.13 | 23.45 | 23.05 | 23.42 | 1,610,773 | +0.62(+2.71%) |
Jul 28, 2022 | 22.56 | 22.84 | 22.37 | 22.80 | 1,244,161 | +0.36(+1.61%) |
Jul 27, 2022 | 22.05 | 22.49 | 22.02 | 22.44 | 1,804,571 | +0.69(+3.19%) |
Jul 26, 2022 | 21.91 | 21.98 | 21.73 | 21.75 | 3,560,437 | -0.51(-2.31%) |
Jul 25, 2022 | 22.23 | 22.36 | 22.15 | 22.26 | 2,446,206 | +0.30(+1.39%) |
Jul 22, 2022 | 22.18 | 22.29 | 21.87 | 21.96 | 961,442 | -0.06(-0.26%) |
Jul 21, 2022 | 21.68 | 22.04 | 21.67 | 22.01 | 1,869,552 | +0.33(+1.53%) |
Jul 20, 2022 | 22.29 | 22.35 | 21.44 | 21.68 | 4,603,089 | -0.94(-4.16%) |
Jul 19, 2022 | 22.40 | 22.69 | 22.36 | 22.62 | 881,000 | +0.91(+4.20%) |
Jul 18, 2022 | 21.94 | 22.04 | 21.66 | 21.71 | 810,148 | +0.36(+1.69%) |
Jul 15, 2022 | 21.28 | 21.50 | 21.17 | 21.35 | 2,310,919 | +0.42(+2.00%) |
Jul 14, 2022 | 20.92 | 21.17 | 20.54 | 20.93 | 4,191,401 | -0.97(-4.43%) |
Jul 13, 2022 | 21.60 | 22.03 | 21.54 | 21.90 | 1,104,631 | +0.03(+0.13%) |
Jul 12, 2022 | 21.88 | 22.09 | 21.83 | 21.87 | 884,901 | -0.23(-1.03%) |
Jul 11, 2022 | 22.24 | 22.29 | 22.07 | 22.10 | 870,133 | -0.43(-1.90%) |
Jul 08, 2022 | 22.53 | 22.64 | 22.37 | 22.53 | 465,914 | +0.09(+0.38%) |
Jul 07, 2022 | 22.27 | 22.46 | 22.27 | 22.44 | 474,717 | +0.48(+2.16%) |
Jul 06, 2022 | 21.84 | 22.01 | 21.75 | 21.97 | 673,318 | -0.15(-0.69%) |
Jul 05, 2022 | 21.97 | 22.12 | 21.75 | 22.12 | 1,698,249 | -0.89(-3.88%) |
Jul 01, 2022 | 22.68 | 23.02 | 22.55 | 23.01 | 808,224 | +0.12(+0.54%) |
Jun 30, 2022 | 22.68 | 22.95 | 22.49 | 22.89 | 1,179,483 | -0.32(-1.39%) |
Jun 29, 2022 | 23.50 | 23.50 | 23.20 | 23.21 | 1,005,160 | -0.28(-1.17%) |
Jun 28, 2022 | 23.80 | 23.91 | 23.47 | 23.49 | 1,011,481 | -0.08(-0.32%) |
Jun 27, 2022 | 23.65 | 23.75 | 23.52 | 23.56 | 1,126,532 | -0.35(-1.47%) |
Jun 24, 2022 | 23.39 | 23.92 | 23.38 | 23.91 | 1,271,288 | +0.68(+2.95%) |
Jun 23, 2022 | 23.28 | 23.31 | 22.95 | 23.23 | 1,669,842 | -0.07(-0.29%) |
Jun 22, 2022 | 23.17 | 23.56 | 23.14 | 23.30 | 1,234,839 | -0.23(-0.97%) |
Jun 21, 2022 | 23.60 | 23.68 | 23.51 | 23.52 | 883,509 | +0.32(+1.39%) |
Jun 17, 2022 | 23.34 | 23.45 | 23.01 | 23.20 | 1,458,852 | +0.00(+0.00%) |
Jun 16, 2022 | 23.14 | 23.36 | 23.04 | 23.20 | 2,738,314 | -0.68(-2.86%) |
Jun 15, 2022 | 23.73 | 24.03 | 23.43 | 23.89 | 2,794,765 | +0.84(+3.63%) |
Jun 14, 2022 | 23.29 | 23.42 | 22.88 | 23.05 | 1,256,366 | -0.10(-0.45%) |
Jun 13, 2022 | 23.31 | 23.43 | 23.06 | 23.15 | 1,358,117 | -0.86(-3.56%) |
Jun 10, 2022 | 24.14 | 24.19 | 23.91 | 24.01 | 2,080,976 | -1.26(-5.00%) |
Jun 09, 2022 | 25.63 | 25.71 | 25.26 | 25.27 | 1,432,205 | -0.82(-3.15%) |
Jun 08, 2022 | 26.20 | 26.30 | 26.04 | 26.09 | 612,856 | -0.35(-1.33%) |
Jun 07, 2022 | 26.18 | 26.48 | 26.16 | 26.45 | 662,918 | -0.05(-0.17%) |
Jun 06, 2022 | 26.54 | 26.69 | 26.45 | 26.49 | 702,864 | +0.32(+1.23%) |
Jun 03, 2022 | 26.17 | 26.28 | 26.10 | 26.17 | 582,711 | -0.49(-1.84%) |
Jun 02, 2022 | 26.33 | 26.67 | 26.24 | 26.66 | 910,136 | +0.52(+1.98%) |
Jun 01, 2022 | 26.57 | 26.60 | 26.02 | 26.14 | 1,004,370 | -0.47(-1.77%) |
May 31, 2022 | 26.63 | 26.72 | 26.44 | 26.61 | 972,987 | -0.13(-0.48%) |
May 27, 2022 | 26.64 | 26.77 | 26.60 | 26.74 | 466,088 | +0.10(+0.38%) |
May 26, 2022 | 26.38 | 26.69 | 26.38 | 26.64 | 708,350 | +0.36(+1.37%) |
May 25, 2022 | 25.90 | 26.41 | 25.90 | 26.28 | 1,513,373 | +0.19(+0.74%) |
May 24, 2022 | 25.97 | 26.16 | 25.86 | 26.09 | 1,053,077 | +0.06(+0.21%) |
May 23, 2022 | 25.77 | 26.07 | 25.69 | 26.03 | 1,260,121 | +0.59(+2.32%) |
May 20, 2022 | 25.72 | 25.73 | 25.09 | 25.44 | 1,838,524 | -0.04(-0.14%) |
May 19, 2022 | 25.12 | 25.65 | 25.12 | 25.48 | 1,521,660 | +0.52(+2.07%) |
May 18, 2022 | 25.38 | 25.42 | 24.89 | 24.96 | 1,544,545 | -0.67(-2.63%) |
May 17, 2022 | 25.59 | 25.68 | 25.40 | 25.63 | 1,101,638 | +0.52(+2.06%) |
May 16, 2022 | 25.06 | 25.25 | 24.93 | 25.12 | 1,159,921 | +0.09(+0.37%) |
May 13, 2022 | 24.66 | 25.07 | 24.66 | 25.02 | 1,086,448 | +0.66(+2.69%) |
May 12, 2022 | 24.29 | 24.66 | 24.16 | 24.37 | 2,698,547 | -0.18(-0.75%) |
May 11, 2022 | 24.71 | 25.19 | 24.55 | 24.55 | 3,238,701 | +0.03(+0.11%) |
May 10, 2022 | 24.75 | 24.78 | 24.32 | 24.53 | 3,137,074 | +0.34(+1.41%) |
May 09, 2022 | 24.46 | 24.53 | 24.13 | 24.18 | 1,650,129 | -0.74(-2.96%) |
May 06, 2022 | 25.08 | 25.13 | 24.80 | 24.92 | 1,791,008 | -0.24(-0.95%) |
May 05, 2022 | 25.59 | 25.61 | 24.89 | 25.16 | 2,078,489 | -0.90(-3.44%) |
May 04, 2022 | 25.59 | 26.07 | 25.28 | 26.06 | 1,972,897 | +0.44(+1.73%) |
May 03, 2022 | 25.62 | 25.70 | 25.50 | 25.61 | 1,208,339 | +0.30(+1.17%) |