Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.27 | 20.43 | 19.64 | 20.29 | 2,183,816 | -0.00(-0.02%) |
Jul 28, 2022 | 20.94 | 21.06 | 20.22 | 20.30 | 2,260,922 | -0.40(-1.92%) |
Jul 27, 2022 | 20.18 | 20.80 | 19.95 | 20.69 | 1,776,421 | +0.73(+3.63%) |
Jul 26, 2022 | 19.73 | 20.02 | 19.66 | 19.97 | 1,069,912 | +0.16(+0.83%) |
Jul 25, 2022 | 20.02 | 20.47 | 19.70 | 19.81 | 2,536,511 | -0.03(-0.16%) |
Jul 22, 2022 | 20.65 | 20.66 | 19.59 | 19.84 | 1,884,806 | -0.75(-3.64%) |
Jul 21, 2022 | 20.26 | 20.61 | 19.73 | 20.59 | 2,022,619 | +0.57(+2.84%) |
Jul 20, 2022 | 19.77 | 20.08 | 19.35 | 20.02 | 1,924,180 | +0.17(+0.86%) |
Jul 19, 2022 | 19.10 | 19.85 | 19.10 | 19.84 | 1,892,778 | +0.74(+3.88%) |
Jul 18, 2022 | 18.99 | 19.52 | 18.85 | 19.10 | 3,243,650 | +0.58(+3.11%) |
Jul 15, 2022 | 17.83 | 18.54 | 17.59 | 18.53 | 2,263,325 | +1.04(+5.93%) |
Jul 14, 2022 | 17.16 | 17.50 | 16.80 | 17.49 | 2,546,282 | +0.12(+0.67%) |
Jul 13, 2022 | 17.00 | 17.57 | 16.86 | 17.37 | 1,789,239 | +0.08(+0.45%) |
Jul 12, 2022 | 17.30 | 17.41 | 16.92 | 17.30 | 1,578,280 | -0.12(-0.72%) |
Jul 11, 2022 | 17.43 | 17.64 | 17.19 | 17.42 | 1,714,289 | -0.09(-0.53%) |
Jul 08, 2022 | 17.65 | 17.93 | 17.30 | 17.51 | 1,954,021 | -0.05(-0.27%) |
Jul 07, 2022 | 17.34 | 18.07 | 17.29 | 17.56 | 3,440,004 | +1.09(+6.63%) |
Jul 06, 2022 | 17.40 | 17.51 | 16.07 | 16.47 | 4,782,244 | -1.10(-6.26%) |
Jul 05, 2022 | 17.45 | 17.73 | 16.98 | 17.57 | 3,560,788 | -0.68(-3.72%) |
Jul 01, 2022 | 19.10 | 19.15 | 17.78 | 18.25 | 4,252,599 | -1.24(-6.36%) |
Jun 30, 2022 | 19.22 | 19.63 | 19.10 | 19.49 | 2,080,946 | +0.09(+0.48%) |
Jun 29, 2022 | 19.82 | 19.84 | 19.07 | 19.39 | 2,392,366 | -0.16(-0.80%) |
Jun 28, 2022 | 19.88 | 19.88 | 19.25 | 19.55 | 3,011,494 | -0.69(-3.43%) |
Jun 27, 2022 | 19.16 | 20.35 | 19.08 | 20.24 | 2,870,054 | +1.33(+7.01%) |
Jun 24, 2022 | 19.55 | 19.76 | 18.85 | 18.92 | 4,249,509 | -0.66(-3.39%) |
Jun 23, 2022 | 18.98 | 19.66 | 18.75 | 19.58 | 4,561,690 | +0.84(+4.49%) |
Jun 22, 2022 | 20.25 | 20.62 | 18.56 | 18.74 | 9,074,268 | -2.29(-10.90%) |
Jun 21, 2022 | 21.05 | 21.14 | 20.48 | 21.03 | 5,583,797 | +0.15(+0.71%) |
Jun 17, 2022 | 20.64 | 21.59 | 20.62 | 20.88 | 3,813,612 | +0.21(+1.02%) |
Jun 16, 2022 | 20.14 | 20.71 | 19.92 | 20.67 | 3,037,686 | -0.26(-1.23%) |
Jun 15, 2022 | 20.69 | 21.19 | 20.43 | 20.93 | 2,422,584 | +0.44(+2.13%) |
Jun 14, 2022 | 20.04 | 21.07 | 20.04 | 20.49 | 3,561,094 | +0.66(+3.34%) |
Jun 13, 2022 | 20.53 | 20.81 | 19.67 | 19.83 | 5,173,543 | -1.19(-5.67%) |
Jun 10, 2022 | 20.75 | 21.42 | 20.48 | 21.02 | 3,815,573 | -0.07(-0.33%) |
Jun 09, 2022 | 22.07 | 22.09 | 21.08 | 21.09 | 6,062,382 | -0.97(-4.42%) |
Jun 08, 2022 | 23.84 | 23.88 | 21.86 | 22.07 | 8,589,933 | -2.64(-10.70%) |
Jun 07, 2022 | 24.79 | 24.99 | 24.08 | 24.71 | 2,912,030 | -0.30(-1.18%) |
Jun 06, 2022 | 25.44 | 25.62 | 24.83 | 25.01 | 2,683,417 | -0.34(-1.35%) |
Jun 03, 2022 | 24.17 | 25.40 | 23.95 | 25.35 | 3,566,225 | +0.98(+4.03%) |
Jun 02, 2022 | 24.85 | 24.94 | 23.92 | 24.37 | 4,090,620 | -0.31(-1.26%) |
Jun 01, 2022 | 24.72 | 25.05 | 23.95 | 24.68 | 5,549,100 | +0.43(+1.77%) |
May 31, 2022 | 24.36 | 25.19 | 23.84 | 24.25 | 5,784,389 | +0.13(+0.55%) |
May 27, 2022 | 23.90 | 24.17 | 23.17 | 24.12 | 4,477,184 | -0.01(-0.03%) |
May 26, 2022 | 23.69 | 24.15 | 23.55 | 24.12 | 3,563,521 | +0.49(+2.07%) |
May 25, 2022 | 24.55 | 24.82 | 22.69 | 23.63 | 5,958,192 | -0.67(-2.74%) |
May 24, 2022 | 24.17 | 24.61 | 23.65 | 24.30 | 5,039,675 | -0.60(-2.41%) |
May 23, 2022 | 24.01 | 25.11 | 23.35 | 24.90 | 5,217,307 | +1.16(+4.90%) |
May 20, 2022 | 24.38 | 24.52 | 23.06 | 23.74 | 3,701,523 | -0.13(-0.56%) |
May 19, 2022 | 22.25 | 24.38 | 22.09 | 23.87 | 4,237,503 | +1.16(+5.09%) |
May 18, 2022 | 23.60 | 23.66 | 22.41 | 22.72 | 2,931,681 | -0.86(-3.65%) |
May 17, 2022 | 23.46 | 24.04 | 23.17 | 23.58 | 3,497,593 | +0.59(+2.58%) |
May 16, 2022 | 22.23 | 23.20 | 22.11 | 22.98 | 2,573,875 | +0.84(+3.78%) |
May 13, 2022 | 21.49 | 22.63 | 21.29 | 22.14 | 2,888,788 | +1.14(+5.43%) |
May 12, 2022 | 21.88 | 21.97 | 20.43 | 21.00 | 3,217,163 | -1.18(-5.31%) |
May 11, 2022 | 22.28 | 22.75 | 21.90 | 22.18 | 2,401,470 | +0.37(+1.70%) |
May 10, 2022 | 21.13 | 22.14 | 21.13 | 21.81 | 2,369,431 | +1.38(+6.75%) |
May 09, 2022 | 22.06 | 22.14 | 20.08 | 20.43 | 3,827,451 | -2.09(-9.28%) |
May 06, 2022 | 22.84 | 22.97 | 21.84 | 22.52 | 1,873,894 | -0.21(-0.95%) |
May 05, 2022 | 22.97 | 23.32 | 21.96 | 22.74 | 1,961,283 | -0.24(-1.03%) |
May 04, 2022 | 22.64 | 23.08 | 22.23 | 22.97 | 1,695,506 | +0.57(+2.55%) |
May 03, 2022 | 21.23 | 22.64 | 21.23 | 22.40 | 2,152,781 | +0.97(+4.53%) |