Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.91 | 22.10 | 21.63 | 21.64 | 2,848,306 | -0.22(-1.02%) |
Jul 28, 2022 | 21.73 | 21.89 | 21.34 | 21.86 | 3,256,253 | +0.13(+0.58%) |
Jul 27, 2022 | 22.31 | 22.36 | 21.61 | 21.73 | 5,329,877 | -0.24(-1.11%) |
Jul 26, 2022 | 21.51 | 22.05 | 21.28 | 21.98 | 6,156,866 | +0.94(+4.48%) |
Jul 25, 2022 | 20.74 | 21.04 | 20.54 | 21.03 | 3,775,728 | +0.27(+1.31%) |
Jul 22, 2022 | 20.94 | 21.02 | 20.68 | 20.76 | 2,130,808 | -0.05(-0.23%) |
Jul 21, 2022 | 20.36 | 20.84 | 20.36 | 20.81 | 2,780,256 | +0.39(+1.90%) |
Jul 20, 2022 | 20.21 | 20.51 | 20.08 | 20.42 | 2,065,196 | +0.11(+0.53%) |
Jul 19, 2022 | 19.99 | 20.42 | 19.91 | 20.31 | 2,945,635 | +0.59(+3.01%) |
Jul 18, 2022 | 20.15 | 20.21 | 19.57 | 19.72 | 2,762,199 | -0.35(-1.74%) |
Jul 15, 2022 | 20.30 | 20.38 | 19.97 | 20.07 | 2,316,555 | +0.10(+0.49%) |
Jul 14, 2022 | 19.72 | 20.00 | 19.58 | 19.97 | 1,336,713 | -0.09(-0.44%) |
Jul 13, 2022 | 19.82 | 20.19 | 19.72 | 20.06 | 1,754,605 | +0.01(+0.05%) |
Jul 12, 2022 | 20.18 | 20.35 | 19.97 | 20.05 | 1,735,049 | -0.24(-1.20%) |
Jul 11, 2022 | 20.37 | 20.60 | 20.24 | 20.29 | 2,225,727 | -0.08(-0.38%) |
Jul 08, 2022 | 20.71 | 20.80 | 20.35 | 20.37 | 1,567,880 | -0.28(-1.37%) |
Jul 07, 2022 | 20.51 | 20.78 | 20.47 | 20.65 | 3,441,383 | +0.19(+0.95%) |
Jul 06, 2022 | 20.37 | 20.54 | 20.07 | 20.46 | 2,996,870 | +0.07(+0.33%) |
Jul 05, 2022 | 20.45 | 20.45 | 19.89 | 20.39 | 3,050,848 | -0.40(-1.92%) |
Jul 01, 2022 | 19.93 | 20.86 | 19.86 | 20.79 | 3,532,833 | +0.86(+4.29%) |
Jun 30, 2022 | 19.90 | 20.18 | 19.71 | 19.93 | 3,217,195 | -0.18(-0.87%) |
Jun 29, 2022 | 19.85 | 20.27 | 19.68 | 20.11 | 2,638,511 | +0.23(+1.17%) |
Jun 28, 2022 | 20.38 | 20.53 | 19.58 | 19.88 | 3,349,707 | -0.42(-2.06%) |
Jun 27, 2022 | 19.98 | 20.42 | 19.90 | 20.29 | 4,034,298 | +0.36(+1.80%) |
Jun 24, 2022 | 19.33 | 20.21 | 19.28 | 19.93 | 6,686,844 | +0.80(+4.17%) |
Jun 23, 2022 | 18.96 | 19.22 | 18.89 | 19.14 | 3,862,985 | +0.22(+1.18%) |
Jun 22, 2022 | 18.61 | 19.13 | 18.61 | 18.91 | 3,039,812 | -0.03(-0.15%) |
Jun 21, 2022 | 18.96 | 19.16 | 18.84 | 18.94 | 3,208,211 | +0.25(+1.35%) |
Jun 17, 2022 | 18.71 | 19.02 | 18.67 | 18.69 | 3,783,111 | -0.12(-0.62%) |
Jun 16, 2022 | 19.55 | 19.55 | 18.55 | 18.81 | 3,029,477 | -1.14(-5.70%) |
Jun 15, 2022 | 20.12 | 20.20 | 19.58 | 19.94 | 2,578,834 | +0.10(+0.49%) |
Jun 14, 2022 | 19.75 | 20.08 | 19.65 | 19.85 | 2,338,009 | +0.02(+0.12%) |
Jun 13, 2022 | 20.35 | 20.35 | 19.75 | 19.82 | 2,345,851 | -0.97(-4.66%) |
Jun 10, 2022 | 21.01 | 21.12 | 20.70 | 20.79 | 2,260,673 | -0.73(-3.38%) |
Jun 09, 2022 | 21.41 | 21.79 | 21.37 | 21.52 | 2,079,650 | -0.03(-0.13%) |
Jun 08, 2022 | 21.87 | 21.97 | 21.47 | 21.55 | 1,836,510 | -0.48(-2.20%) |
Jun 07, 2022 | 21.81 | 22.09 | 21.73 | 22.03 | 2,060,463 | +0.04(+0.18%) |
Jun 06, 2022 | 21.96 | 22.27 | 21.77 | 21.99 | 2,171,252 | +0.23(+1.07%) |
Jun 03, 2022 | 21.92 | 22.04 | 21.64 | 21.76 | 2,973,683 | -0.41(-1.84%) |
Jun 02, 2022 | 21.88 | 22.20 | 21.58 | 22.17 | 3,331,538 | +0.46(+2.10%) |
Jun 01, 2022 | 21.60 | 21.83 | 21.32 | 21.71 | 3,087,906 | +0.15(+0.67%) |
May 31, 2022 | 21.60 | 21.84 | 21.29 | 21.57 | 3,708,182 | -0.18(-0.85%) |
May 27, 2022 | 21.58 | 21.99 | 21.49 | 21.75 | 3,982,140 | +0.97(+4.66%) |
May 26, 2022 | 20.33 | 20.90 | 20.33 | 20.78 | 1,819,094 | +0.61(+3.03%) |
May 25, 2022 | 19.94 | 20.29 | 19.74 | 20.17 | 2,572,058 | +0.32(+1.61%) |
May 24, 2022 | 19.75 | 19.97 | 19.30 | 19.85 | 3,061,328 | -0.07(-0.34%) |
May 23, 2022 | 19.98 | 20.23 | 19.71 | 19.92 | 3,996,284 | +0.20(+1.03%) |
May 20, 2022 | 19.96 | 20.20 | 19.32 | 19.72 | 3,137,333 | -0.04(-0.20%) |
May 19, 2022 | 19.72 | 20.05 | 19.49 | 19.75 | 2,098,632 | -0.24(-1.21%) |
May 18, 2022 | 20.66 | 20.66 | 19.92 | 20.00 | 2,048,117 | -0.82(-3.96%) |
May 17, 2022 | 20.53 | 20.87 | 20.38 | 20.82 | 2,098,636 | +0.66(+3.27%) |
May 16, 2022 | 19.78 | 20.23 | 19.51 | 20.16 | 2,809,257 | +0.37(+1.86%) |
May 13, 2022 | 20.21 | 20.37 | 19.72 | 19.79 | 4,729,593 | -0.32(-1.59%) |
May 12, 2022 | 20.03 | 20.36 | 19.75 | 20.11 | 3,906,161 | +0.00(+0.00%) |
May 11, 2022 | 20.35 | 20.79 | 20.08 | 20.11 | 3,231,602 | -0.29(-1.42%) |
May 10, 2022 | 20.89 | 20.93 | 20.04 | 20.40 | 4,455,425 | -0.04(-0.19%) |
May 09, 2022 | 20.83 | 21.22 | 20.40 | 20.44 | 3,422,664 | -0.63(-2.99%) |
May 06, 2022 | 21.28 | 21.40 | 20.89 | 21.07 | 2,492,416 | -0.37(-1.72%) |
May 05, 2022 | 21.81 | 22.00 | 21.26 | 21.44 | 2,272,864 | -0.43(-1.95%) |
May 04, 2022 | 21.37 | 21.89 | 21.23 | 21.87 | 4,157,679 | +0.50(+2.36%) |
May 03, 2022 | 21.15 | 21.56 | 21.10 | 21.36 | 2,420,787 | +0.22(+1.05%) |