Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.06 | 23.42 | 22.89 | 22.93 | 1,531,705 | +0.14(+0.61%) |
Jul 28, 2022 | 23.00 | 23.04 | 22.64 | 22.79 | 801,831 | -0.07(-0.31%) |
Jul 27, 2022 | 22.58 | 22.91 | 22.38 | 22.86 | 1,029,536 | +0.53(+2.37%) |
Jul 26, 2022 | 22.74 | 22.78 | 22.28 | 22.33 | 848,919 | +0.02(+0.09%) |
Jul 25, 2022 | 22.19 | 22.36 | 22.04 | 22.31 | 927,178 | +0.39(+1.78%) |
Jul 22, 2022 | 22.09 | 22.36 | 21.89 | 21.92 | 506,575 | -0.25(-1.13%) |
Jul 21, 2022 | 21.99 | 22.26 | 21.94 | 22.17 | 1,069,941 | -0.43(-1.90%) |
Jul 20, 2022 | 22.50 | 22.67 | 22.36 | 22.60 | 897,559 | +0.00(+0.00%) |
Jul 19, 2022 | 22.19 | 22.63 | 22.17 | 22.60 | 4,419,527 | +0.12(+0.53%) |
Jul 18, 2022 | 22.52 | 22.68 | 22.44 | 22.48 | 1,067,152 | +0.59(+2.70%) |
Jul 15, 2022 | 21.84 | 22.00 | 21.63 | 21.89 | 1,148,546 | +0.27(+1.25%) |
Jul 14, 2022 | 21.31 | 21.67 | 20.98 | 21.62 | 1,427,631 | -0.11(-0.51%) |
Jul 13, 2022 | 21.68 | 22.06 | 21.58 | 21.73 | 1,269,087 | +0.15(+0.70%) |
Jul 12, 2022 | 22.15 | 22.25 | 21.56 | 21.58 | 2,953,757 | -1.18(-5.18%) |
Jul 11, 2022 | 22.81 | 22.89 | 22.53 | 22.76 | 963,021 | -0.01(-0.04%) |
Jul 08, 2022 | 22.64 | 22.85 | 22.38 | 22.77 | 869,408 | +0.37(+1.65%) |
Jul 07, 2022 | 22.26 | 22.67 | 22.25 | 22.40 | 3,230,558 | +0.86(+3.99%) |
Jul 06, 2022 | 21.71 | 21.85 | 21.25 | 21.54 | 3,126,369 | -0.31(-1.42%) |
Jul 05, 2022 | 22.76 | 22.78 | 21.68 | 21.85 | 5,411,160 | -1.53(-6.54%) |
Jul 01, 2022 | 23.50 | 23.55 | 23.18 | 23.38 | 3,760,178 | +0.28(+1.21%) |
Jun 30, 2022 | 23.60 | 23.64 | 23.05 | 23.10 | 2,938,763 | -0.69(-2.90%) |
Jun 29, 2022 | 24.45 | 24.55 | 23.79 | 23.79 | 1,472,788 | -0.44(-1.82%) |
Jun 28, 2022 | 24.04 | 24.27 | 23.96 | 24.23 | 1,152,288 | +0.29(+1.21%) |
Jun 27, 2022 | 23.83 | 24.09 | 23.57 | 23.94 | 2,017,427 | +0.11(+0.46%) |
Jun 24, 2022 | 23.63 | 23.99 | 23.50 | 23.83 | 1,154,363 | +0.36(+1.53%) |
Jun 23, 2022 | 24.06 | 24.12 | 23.43 | 23.47 | 1,941,376 | -0.54(-2.25%) |
Jun 22, 2022 | 23.61 | 24.26 | 23.54 | 24.01 | 1,849,587 | -0.47(-1.92%) |
Jun 21, 2022 | 24.69 | 24.90 | 24.45 | 24.48 | 1,473,223 | -0.02(-0.08%) |
Jun 17, 2022 | 25.16 | 25.22 | 24.26 | 24.50 | 2,101,094 | -0.91(-3.58%) |
Jun 16, 2022 | 25.15 | 25.53 | 24.94 | 25.41 | 1,944,366 | +0.16(+0.63%) |
Jun 15, 2022 | 25.31 | 25.55 | 25.08 | 25.25 | 1,690,797 | -0.05(-0.20%) |
Jun 14, 2022 | 25.82 | 25.90 | 25.07 | 25.30 | 3,238,989 | -0.47(-1.82%) |
Jun 13, 2022 | 25.83 | 26.04 | 25.32 | 25.77 | 3,239,231 | -0.23(-0.88%) |
Jun 10, 2022 | 26.13 | 26.16 | 25.74 | 26.00 | 2,071,515 | -0.28(-1.07%) |
Jun 09, 2022 | 26.10 | 26.37 | 26.05 | 26.28 | 1,753,221 | -0.06(-0.23%) |
Jun 08, 2022 | 26.15 | 26.49 | 26.08 | 26.34 | 2,601,327 | +0.21(+0.80%) |
Jun 07, 2022 | 25.86 | 26.14 | 25.74 | 26.13 | 1,312,483 | +0.19(+0.73%) |
Jun 06, 2022 | 26.00 | 26.07 | 25.85 | 25.94 | 985,882 | +0.02(+0.08%) |
Jun 03, 2022 | 25.58 | 25.96 | 25.50 | 25.92 | 1,057,263 | +0.24(+0.93%) |
Jun 02, 2022 | 25.41 | 25.69 | 25.18 | 25.68 | 2,134,449 | +0.49(+1.95%) |
Jun 01, 2022 | 25.41 | 25.52 | 25.18 | 25.19 | 3,184,309 | +0.15(+0.60%) |
May 31, 2022 | 25.79 | 25.81 | 24.90 | 25.04 | 2,993,829 | -0.21(-0.83%) |
May 27, 2022 | 24.94 | 25.27 | 24.90 | 25.25 | 1,512,732 | +0.26(+1.04%) |
May 26, 2022 | 24.67 | 25.16 | 24.67 | 24.99 | 2,500,327 | +0.36(+1.46%) |
May 25, 2022 | 24.55 | 24.63 | 24.39 | 24.63 | 934,877 | +0.14(+0.57%) |
May 24, 2022 | 24.49 | 24.61 | 24.33 | 24.49 | 1,093,515 | -0.09(-0.37%) |
May 23, 2022 | 24.38 | 24.63 | 24.28 | 24.58 | 1,009,005 | +0.16(+0.66%) |
May 20, 2022 | 24.36 | 24.49 | 24.16 | 24.42 | 1,068,347 | +0.12(+0.49%) |
May 19, 2022 | 23.73 | 24.41 | 23.70 | 24.30 | 2,520,673 | +0.37(+1.55%) |
May 18, 2022 | 24.57 | 24.57 | 23.84 | 23.93 | 1,867,189 | -0.53(-2.17%) |
May 17, 2022 | 24.78 | 24.91 | 24.42 | 24.46 | 1,383,617 | -0.29(-1.17%) |
May 16, 2022 | 24.28 | 24.79 | 24.26 | 24.75 | 1,701,078 | +0.58(+2.40%) |
May 13, 2022 | 24.00 | 24.19 | 23.82 | 24.17 | 1,038,983 | +0.44(+1.85%) |
May 12, 2022 | 23.49 | 23.77 | 23.37 | 23.73 | 1,679,663 | +0.15(+0.64%) |
May 11, 2022 | 23.50 | 23.73 | 23.48 | 23.58 | 1,161,844 | +0.73(+3.19%) |
May 10, 2022 | 23.20 | 23.31 | 22.76 | 22.85 | 2,533,205 | -0.12(-0.52%) |
May 09, 2022 | 23.80 | 23.82 | 22.93 | 22.97 | 5,486,960 | -1.40(-5.74%) |
May 06, 2022 | 24.39 | 24.52 | 24.09 | 24.37 | 4,399,972 | +0.04(+0.16%) |
May 05, 2022 | 24.68 | 24.70 | 24.09 | 24.33 | 2,397,253 | -0.10(-0.41%) |
May 04, 2022 | 24.22 | 24.47 | 23.99 | 24.43 | 2,434,075 | +0.87(+3.69%) |
May 03, 2022 | 23.80 | 24.00 | 23.48 | 23.56 | 1,928,742 | -0.50(-2.08%) |