Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.80 | 22.86 | 22.32 | 22.42 | 4,411,195 | -0.81(-3.47%) |
Jul 28, 2022 | 22.63 | 23.24 | 22.54 | 23.23 | 11,074,482 | +1.23(+5.60%) |
Jul 27, 2022 | 21.59 | 22.23 | 21.23 | 22.00 | 2,985,170 | +0.83(+3.94%) |
Jul 26, 2022 | 21.67 | 21.90 | 21.14 | 21.16 | 3,015,203 | -0.57(-2.62%) |
Jul 25, 2022 | 21.68 | 21.94 | 21.48 | 21.73 | 1,178,847 | -0.01(-0.04%) |
Jul 22, 2022 | 22.04 | 22.10 | 21.36 | 21.74 | 1,706,690 | -0.22(-0.99%) |
Jul 21, 2022 | 21.87 | 21.96 | 21.64 | 21.96 | 1,526,207 | -0.20(-0.90%) |
Jul 20, 2022 | 21.96 | 22.39 | 21.80 | 22.16 | 1,774,562 | +0.12(+0.53%) |
Jul 19, 2022 | 21.90 | 22.05 | 21.67 | 22.04 | 1,690,645 | +0.30(+1.37%) |
Jul 18, 2022 | 22.28 | 22.47 | 21.61 | 21.74 | 2,157,515 | -0.46(-2.08%) |
Jul 15, 2022 | 21.72 | 22.22 | 21.33 | 22.20 | 2,955,928 | +0.69(+3.20%) |
Jul 14, 2022 | 21.36 | 21.70 | 21.33 | 21.52 | 1,724,791 | -0.17(-0.79%) |
Jul 13, 2022 | 21.59 | 22.08 | 21.58 | 21.69 | 2,188,781 | -0.19(-0.87%) |
Jul 12, 2022 | 22.39 | 22.63 | 21.80 | 21.88 | 2,358,036 | -0.22(-0.98%) |
Jul 11, 2022 | 22.27 | 22.35 | 21.93 | 22.09 | 1,660,726 | -0.44(-1.97%) |
Jul 08, 2022 | 21.98 | 22.73 | 21.98 | 22.54 | 3,343,289 | +0.91(+4.23%) |
Jul 07, 2022 | 22.01 | 22.14 | 21.58 | 21.62 | 2,089,128 | -0.43(-1.93%) |
Jul 06, 2022 | 21.72 | 22.28 | 21.45 | 22.05 | 2,622,688 | +0.20(+0.91%) |
Jul 05, 2022 | 21.73 | 22.09 | 21.20 | 21.85 | 2,471,387 | -0.37(-1.67%) |
Jul 01, 2022 | 21.49 | 22.33 | 21.23 | 22.22 | 3,061,930 | +0.64(+2.98%) |
Jun 30, 2022 | 20.64 | 21.59 | 20.47 | 21.58 | 5,626,904 | +1.29(+6.38%) |
Jun 29, 2022 | 20.37 | 20.46 | 19.83 | 20.28 | 3,510,419 | -0.37(-1.80%) |
Jun 28, 2022 | 21.23 | 21.30 | 20.33 | 20.66 | 5,695,034 | +0.23(+1.11%) |
Jun 27, 2022 | 21.09 | 21.17 | 20.20 | 20.43 | 8,841,613 | -1.76(-7.95%) |
Jun 24, 2022 | 21.58 | 22.35 | 21.38 | 22.19 | 5,996,187 | +0.62(+2.90%) |
Jun 23, 2022 | 21.36 | 21.70 | 21.00 | 21.57 | 2,883,034 | +0.25(+1.19%) |
Jun 22, 2022 | 20.67 | 21.70 | 20.59 | 21.32 | 4,014,438 | +0.52(+2.53%) |
Jun 21, 2022 | 20.85 | 21.26 | 20.09 | 20.79 | 7,180,748 | +1.53(+7.94%) |
Jun 17, 2022 | 18.82 | 19.37 | 18.42 | 19.26 | 3,107,086 | +0.40(+2.11%) |
Jun 16, 2022 | 19.10 | 19.35 | 18.73 | 18.86 | 3,159,797 | -0.74(-3.79%) |
Jun 15, 2022 | 20.00 | 20.12 | 19.37 | 19.61 | 2,812,223 | -0.28(-1.41%) |
Jun 14, 2022 | 19.48 | 19.92 | 19.12 | 19.89 | 3,523,099 | +0.66(+3.44%) |
Jun 13, 2022 | 19.39 | 19.52 | 18.68 | 19.23 | 4,373,651 | -0.94(-4.67%) |
Jun 10, 2022 | 20.44 | 20.96 | 20.16 | 20.17 | 6,943,082 | -0.01(-0.04%) |
Jun 09, 2022 | 20.09 | 20.44 | 19.77 | 20.18 | 2,828,169 | +0.12(+0.59%) |
Jun 08, 2022 | 20.55 | 20.80 | 19.88 | 20.06 | 3,638,477 | -0.46(-2.25%) |
Jun 07, 2022 | 19.87 | 20.65 | 19.85 | 20.52 | 4,407,535 | +0.43(+2.12%) |
Jun 06, 2022 | 19.81 | 20.13 | 18.97 | 20.09 | 7,413,368 | +1.32(+7.04%) |
Jun 03, 2022 | 18.96 | 18.96 | 18.30 | 18.77 | 3,152,797 | -0.33(-1.75%) |
Jun 02, 2022 | 18.38 | 19.12 | 18.37 | 19.11 | 2,558,000 | +0.73(+3.99%) |
Jun 01, 2022 | 18.96 | 19.19 | 18.16 | 18.37 | 3,205,863 | -0.59(-3.10%) |
May 31, 2022 | 18.43 | 19.23 | 18.11 | 18.96 | 5,707,784 | +0.41(+2.20%) |
May 27, 2022 | 18.18 | 18.83 | 18.10 | 18.56 | 3,730,519 | +0.58(+3.22%) |
May 26, 2022 | 17.29 | 18.24 | 17.23 | 17.98 | 4,546,419 | +0.90(+5.25%) |
May 25, 2022 | 16.58 | 17.24 | 16.47 | 17.08 | 2,532,784 | +0.47(+2.83%) |
May 24, 2022 | 17.14 | 17.14 | 16.40 | 16.61 | 2,656,367 | -0.91(-5.22%) |
May 23, 2022 | 17.36 | 17.55 | 16.90 | 17.52 | 3,007,148 | +0.33(+1.95%) |
May 20, 2022 | 17.43 | 17.46 | 16.61 | 17.19 | 3,305,830 | -0.09(-0.52%) |
May 19, 2022 | 17.20 | 17.94 | 17.11 | 17.28 | 4,268,480 | -0.30(-1.70%) |
May 18, 2022 | 18.42 | 18.65 | 17.37 | 17.58 | 5,711,374 | -1.10(-5.91%) |
May 17, 2022 | 17.61 | 18.73 | 17.49 | 18.68 | 8,420,614 | +1.24(+7.11%) |
May 16, 2022 | 16.65 | 17.92 | 16.31 | 17.44 | 29,870,822 | +2.07(+13.49%) |
May 13, 2022 | 15.30 | 15.64 | 14.96 | 15.37 | 3,927,239 | +0.57(+3.85%) |
May 12, 2022 | 14.96 | 15.06 | 14.41 | 14.80 | 5,693,497 | -0.61(-3.94%) |
May 11, 2022 | 15.57 | 16.33 | 15.37 | 15.41 | 2,970,264 | -0.38(-2.41%) |
May 10, 2022 | 15.67 | 16.04 | 15.00 | 15.79 | 4,059,446 | +0.57(+3.75%) |
May 09, 2022 | 17.51 | 17.57 | 14.78 | 15.22 | 7,063,593 | -2.65(-14.84%) |
May 06, 2022 | 18.54 | 18.69 | 17.45 | 17.87 | 4,553,530 | -0.86(-4.59%) |
May 05, 2022 | 19.32 | 19.61 | 18.64 | 18.73 | 4,079,750 | -0.96(-4.87%) |
May 04, 2022 | 19.45 | 20.63 | 19.25 | 19.69 | 3,545,823 | +0.10(+0.51%) |
May 03, 2022 | 19.57 | 19.91 | 19.32 | 19.59 | 3,331,577 | +0.22(+1.12%) |