Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.18 | 23.16 | 22.16 | 22.89 | 3,638,015 | +0.88(+4.00%) |
Jul 28, 2022 | 22.23 | 22.36 | 21.71 | 22.01 | 3,564,936 | -0.46(-2.05%) |
Jul 27, 2022 | 22.14 | 22.62 | 22.06 | 22.47 | 1,950,740 | +0.52(+2.37%) |
Jul 26, 2022 | 22.23 | 22.39 | 21.90 | 21.95 | 1,957,531 | -0.45(-2.01%) |
Jul 25, 2022 | 22.81 | 22.94 | 22.21 | 22.40 | 1,888,033 | -0.28(-1.23%) |
Jul 22, 2022 | 22.49 | 22.81 | 22.15 | 22.68 | 1,549,237 | +0.08(+0.35%) |
Jul 21, 2022 | 22.40 | 22.69 | 22.15 | 22.60 | 1,514,498 | +0.09(+0.40%) |
Jul 20, 2022 | 22.34 | 22.95 | 22.11 | 22.51 | 1,114,458 | +0.30(+1.35%) |
Jul 19, 2022 | 22.29 | 22.57 | 22.12 | 22.21 | 2,419,020 | +0.12(+0.54%) |
Jul 18, 2022 | 22.06 | 22.41 | 22.01 | 22.09 | 1,515,646 | +0.22(+1.01%) |
Jul 15, 2022 | 21.94 | 22.14 | 21.68 | 21.87 | 2,815,553 | +0.36(+1.67%) |
Jul 14, 2022 | 21.25 | 21.61 | 21.23 | 21.51 | 1,684,296 | -0.19(-0.88%) |
Jul 13, 2022 | 21.45 | 21.81 | 21.40 | 21.70 | 1,212,661 | -0.04(-0.18%) |
Jul 12, 2022 | 21.45 | 22.04 | 21.30 | 21.74 | 1,610,260 | +0.32(+1.49%) |
Jul 11, 2022 | 21.99 | 22.10 | 21.38 | 21.42 | 1,849,767 | -0.75(-3.38%) |
Jul 08, 2022 | 22.10 | 22.81 | 21.92 | 22.17 | 1,892,073 | +0.06(+0.27%) |
Jul 07, 2022 | 22.18 | 22.31 | 21.98 | 22.11 | 2,020,529 | +0.17(+0.77%) |
Jul 06, 2022 | 22.26 | 22.53 | 21.74 | 21.94 | 2,276,193 | -0.39(-1.75%) |
Jul 05, 2022 | 22.21 | 22.83 | 21.77 | 22.33 | 2,040,558 | -0.30(-1.33%) |
Jul 01, 2022 | 22.07 | 22.68 | 21.96 | 22.63 | 2,902,856 | +0.54(+2.44%) |
Jun 30, 2022 | 22.82 | 23.16 | 21.99 | 22.09 | 5,382,404 | -1.17(-5.03%) |
Jun 29, 2022 | 23.02 | 23.29 | 22.61 | 23.26 | 2,398,390 | +0.21(+0.91%) |
Jun 28, 2022 | 23.68 | 23.91 | 23.02 | 23.05 | 2,129,936 | -0.42(-1.79%) |
Jun 27, 2022 | 23.27 | 23.64 | 23.05 | 23.47 | 2,333,807 | +0.30(+1.29%) |
Jun 24, 2022 | 23.06 | 23.56 | 23.01 | 23.17 | 2,686,092 | +0.19(+0.83%) |
Jun 23, 2022 | 23.19 | 23.41 | 22.83 | 22.98 | 1,824,317 | -0.07(-0.30%) |
Jun 22, 2022 | 22.63 | 23.29 | 22.59 | 23.05 | 1,872,474 | +0.12(+0.52%) |
Jun 21, 2022 | 22.87 | 23.31 | 22.87 | 22.93 | 1,743,074 | +0.34(+1.51%) |
Jun 17, 2022 | 22.25 | 22.64 | 21.95 | 22.59 | 6,044,758 | +0.49(+2.22%) |
Jun 16, 2022 | 22.77 | 22.93 | 21.94 | 22.10 | 2,840,156 | -1.11(-4.78%) |
Jun 15, 2022 | 22.72 | 23.55 | 22.72 | 23.21 | 2,090,998 | +0.70(+3.11%) |
Jun 14, 2022 | 22.44 | 23.16 | 22.34 | 22.51 | 2,017,968 | +0.13(+0.58%) |
Jun 13, 2022 | 23.00 | 23.07 | 22.29 | 22.38 | 2,364,821 | -1.09(-4.64%) |
Jun 10, 2022 | 23.82 | 23.97 | 23.44 | 23.47 | 1,954,806 | -0.66(-2.74%) |
Jun 09, 2022 | 24.58 | 25.07 | 24.12 | 24.13 | 1,475,476 | -0.70(-2.82%) |
Jun 08, 2022 | 25.06 | 25.28 | 24.75 | 24.83 | 1,429,173 | -0.48(-1.90%) |
Jun 07, 2022 | 25.11 | 25.32 | 24.77 | 25.31 | 1,270,292 | +0.13(+0.52%) |
Jun 06, 2022 | 25.28 | 25.57 | 25.05 | 25.18 | 1,268,271 | -0.06(-0.24%) |
Jun 03, 2022 | 25.28 | 25.44 | 24.99 | 25.24 | 1,334,956 | -0.14(-0.55%) |
Jun 02, 2022 | 25.26 | 25.50 | 24.97 | 25.38 | 1,446,060 | +0.22(+0.87%) |
Jun 01, 2022 | 25.48 | 25.71 | 24.91 | 25.16 | 2,255,122 | -0.25(-0.98%) |
May 31, 2022 | 25.86 | 26.06 | 25.30 | 25.41 | 4,952,643 | -0.67(-2.57%) |
May 27, 2022 | 25.58 | 26.11 | 25.57 | 26.08 | 1,620,657 | +0.50(+1.95%) |
May 26, 2022 | 25.31 | 25.77 | 25.25 | 25.58 | 1,522,713 | +0.34(+1.35%) |
May 25, 2022 | 24.34 | 25.41 | 24.25 | 25.24 | 2,077,702 | +0.89(+3.66%) |
May 24, 2022 | 24.02 | 24.48 | 23.75 | 24.35 | 1,920,586 | +0.20(+0.83%) |
May 23, 2022 | 24.06 | 24.27 | 23.66 | 24.15 | 1,806,783 | +0.37(+1.56%) |
May 20, 2022 | 23.91 | 24.23 | 23.36 | 23.78 | 2,017,009 | +0.08(+0.34%) |
May 19, 2022 | 23.48 | 24.18 | 23.11 | 23.70 | 2,013,330 | -0.05(-0.21%) |
May 18, 2022 | 24.11 | 24.42 | 23.73 | 23.75 | 2,256,020 | -0.62(-2.54%) |
May 17, 2022 | 24.37 | 24.72 | 23.96 | 24.37 | 6,819,504 | +0.30(+1.25%) |
May 16, 2022 | 24.01 | 24.50 | 23.94 | 24.07 | 2,431,893 | +0.00(+0.00%) |
May 13, 2022 | 23.07 | 24.11 | 22.95 | 24.07 | 4,354,455 | +1.19(+5.20%) |
May 12, 2022 | 22.76 | 23.74 | 22.33 | 22.88 | 3,754,372 | -0.02(-0.09%) |
May 11, 2022 | 22.10 | 23.84 | 21.83 | 22.90 | 2,462,354 | +0.05(+0.22%) |
May 10, 2022 | 23.14 | 23.99 | 22.52 | 22.85 | 2,741,968 | +0.09(+0.40%) |
May 09, 2022 | 23.37 | 23.50 | 22.65 | 22.76 | 3,119,644 | -0.78(-3.31%) |
May 06, 2022 | 24.34 | 24.37 | 23.47 | 23.54 | 2,393,537 | -0.89(-3.64%) |
May 05, 2022 | 24.61 | 24.78 | 24.16 | 24.43 | 1,987,596 | -0.45(-1.81%) |
May 04, 2022 | 24.27 | 24.94 | 24.12 | 24.88 | 1,555,417 | +0.63(+2.60%) |
May 03, 2022 | 23.81 | 24.52 | 23.81 | 24.25 | 1,690,016 | +0.44(+1.85%) |