Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.36 | 23.75 | 23.27 | 23.46 | 8,636,137 | +0.28(+1.21%) |
Jul 28, 2022 | 23.14 | 23.27 | 22.82 | 23.18 | 7,377,089 | +0.33(+1.44%) |
Jul 27, 2022 | 22.58 | 22.92 | 22.36 | 22.85 | 7,464,338 | +0.36(+1.61%) |
Jul 26, 2022 | 22.64 | 22.78 | 22.40 | 22.49 | 5,384,491 | +0.02(+0.08%) |
Jul 25, 2022 | 22.20 | 22.50 | 22.08 | 22.47 | 5,776,637 | +0.43(+1.96%) |
Jul 22, 2022 | 22.36 | 22.48 | 21.88 | 22.04 | 6,231,678 | -0.12(-0.54%) |
Jul 21, 2022 | 21.90 | 22.20 | 21.64 | 22.16 | 5,437,314 | +0.11(+0.51%) |
Jul 20, 2022 | 21.79 | 22.13 | 21.70 | 22.05 | 4,668,294 | +0.26(+1.19%) |
Jul 19, 2022 | 21.64 | 21.92 | 21.57 | 21.79 | 6,638,333 | +0.28(+1.28%) |
Jul 18, 2022 | 21.42 | 21.65 | 21.31 | 21.51 | 7,040,782 | +0.38(+1.79%) |
Jul 15, 2022 | 21.41 | 21.44 | 21.00 | 21.14 | 6,110,784 | +0.04(+0.20%) |
Jul 14, 2022 | 20.75 | 21.14 | 20.45 | 21.09 | 10,797,008 | -0.14(-0.65%) |
Jul 13, 2022 | 21.12 | 21.36 | 20.89 | 21.23 | 7,872,681 | -0.04(-0.20%) |
Jul 12, 2022 | 21.38 | 21.47 | 21.07 | 21.27 | 7,636,003 | -0.31(-1.44%) |
Jul 11, 2022 | 21.52 | 21.67 | 21.29 | 21.58 | 7,796,725 | +0.05(+0.24%) |
Jul 08, 2022 | 21.30 | 21.73 | 21.14 | 21.53 | 9,510,218 | +0.35(+1.67%) |
Jul 07, 2022 | 20.58 | 21.18 | 20.58 | 21.18 | 10,080,381 | +0.83(+4.07%) |
Jul 06, 2022 | 20.50 | 20.71 | 19.76 | 20.35 | 9,683,953 | -0.34(-1.63%) |
Jul 05, 2022 | 20.95 | 21.04 | 20.02 | 20.69 | 12,773,191 | -0.54(-2.56%) |
Jul 01, 2022 | 21.00 | 21.26 | 20.54 | 21.23 | 10,022,654 | +0.22(+1.07%) |
Jun 30, 2022 | 20.89 | 21.20 | 20.76 | 21.01 | 7,188,772 | -0.16(-0.77%) |
Jun 29, 2022 | 21.51 | 21.78 | 20.90 | 21.17 | 10,862,661 | -0.18(-0.85%) |
Jun 28, 2022 | 21.12 | 21.49 | 21.11 | 21.35 | 12,169,176 | +0.54(+2.61%) |
Jun 27, 2022 | 20.97 | 21.14 | 20.77 | 20.81 | 8,274,143 | +0.13(+0.63%) |
Jun 24, 2022 | 20.52 | 20.77 | 20.27 | 20.68 | 10,391,330 | +0.34(+1.65%) |
Jun 23, 2022 | 20.86 | 20.90 | 20.09 | 20.34 | 9,829,169 | -0.42(-2.03%) |
Jun 22, 2022 | 20.51 | 20.98 | 20.40 | 20.76 | 7,611,276 | -0.31(-1.47%) |
Jun 21, 2022 | 20.70 | 21.16 | 20.61 | 21.07 | 8,041,959 | +0.86(+4.26%) |
Jun 17, 2022 | 20.70 | 20.93 | 19.86 | 20.21 | 16,787,650 | -0.60(-2.90%) |
Jun 16, 2022 | 21.57 | 21.62 | 20.70 | 20.82 | 13,186,963 | -1.13(-5.15%) |
Jun 15, 2022 | 22.46 | 22.49 | 21.61 | 21.95 | 12,174,583 | -0.43(-1.93%) |
Jun 14, 2022 | 23.06 | 23.45 | 22.29 | 22.38 | 8,537,072 | -0.62(-2.70%) |
Jun 13, 2022 | 23.39 | 23.40 | 22.62 | 23.00 | 10,651,430 | -0.81(-3.40%) |
Jun 10, 2022 | 24.26 | 24.26 | 23.57 | 23.81 | 6,270,993 | -0.43(-1.78%) |
Jun 09, 2022 | 24.45 | 24.45 | 24.22 | 24.24 | 4,398,913 | -0.22(-0.88%) |
Jun 08, 2022 | 24.57 | 24.70 | 24.29 | 24.45 | 4,329,316 | -0.09(-0.35%) |
Jun 07, 2022 | 24.33 | 24.56 | 24.17 | 24.54 | 9,411,675 | +0.27(+1.10%) |
Jun 06, 2022 | 24.29 | 24.41 | 24.14 | 24.27 | 3,415,079 | +0.05(+0.21%) |
Jun 03, 2022 | 24.25 | 24.35 | 24.13 | 24.22 | 3,429,007 | -0.03(-0.14%) |
Jun 02, 2022 | 24.05 | 24.31 | 23.87 | 24.26 | 4,543,923 | +0.16(+0.68%) |
Jun 01, 2022 | 23.76 | 24.31 | 23.71 | 24.09 | 6,445,528 | +0.46(+1.93%) |
May 31, 2022 | 24.08 | 24.13 | 23.58 | 23.64 | 6,304,284 | -0.16(-0.65%) |
May 27, 2022 | 23.64 | 23.97 | 23.38 | 23.79 | 6,213,487 | +0.19(+0.80%) |
May 26, 2022 | 23.78 | 24.01 | 23.57 | 23.60 | 5,255,628 | +0.03(+0.15%) |
May 25, 2022 | 23.14 | 23.81 | 23.10 | 23.57 | 7,398,133 | +0.47(+2.02%) |
May 24, 2022 | 23.15 | 23.15 | 22.73 | 23.10 | 5,842,158 | +0.01(+0.04%) |
May 23, 2022 | 23.26 | 23.30 | 23.05 | 23.09 | 5,797,941 | +0.03(+0.11%) |
May 20, 2022 | 23.07 | 23.20 | 22.68 | 23.07 | 6,284,436 | +0.14(+0.60%) |
May 19, 2022 | 22.74 | 23.02 | 22.45 | 22.93 | 6,971,693 | -0.01(-0.04%) |
May 18, 2022 | 23.19 | 23.24 | 22.70 | 22.94 | 7,047,990 | -0.16(-0.71%) |
May 17, 2022 | 23.14 | 23.20 | 22.76 | 23.10 | 9,673,974 | +0.29(+1.28%) |
May 16, 2022 | 22.54 | 22.95 | 22.54 | 22.81 | 9,004,257 | +0.33(+1.46%) |
May 13, 2022 | 22.45 | 22.91 | 22.36 | 22.48 | 11,976,052 | +0.26(+1.16%) |
May 12, 2022 | 22.31 | 22.35 | 21.79 | 22.22 | 11,262,591 | -0.09(-0.43%) |
May 11, 2022 | 22.64 | 22.71 | 22.17 | 22.32 | 8,207,870 | -0.06(-0.27%) |
May 10, 2022 | 22.60 | 22.73 | 21.67 | 22.38 | 14,927,419 | -0.10(-0.46%) |
May 09, 2022 | 22.96 | 22.97 | 22.31 | 22.48 | 10,591,318 | -0.75(-3.23%) |
May 06, 2022 | 23.02 | 23.24 | 22.51 | 23.23 | 8,027,579 | +0.29(+1.28%) |
May 05, 2022 | 23.27 | 23.27 | 22.68 | 22.94 | 8,071,680 | -0.31(-1.33%) |
May 04, 2022 | 22.79 | 23.27 | 22.55 | 23.25 | 6,881,046 | +0.72(+3.18%) |
May 03, 2022 | 22.18 | 22.80 | 22.15 | 22.53 | 7,433,747 | +0.46(+2.07%) |