Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.85 | 21.08 | 20.84 | 20.97 | 5,117,985 | +0.09(+0.44%) |
Jul 28, 2022 | 20.83 | 20.93 | 19.85 | 20.87 | 9,655,845 | +1.81(+9.48%) |
Jul 27, 2022 | 18.99 | 19.15 | 18.81 | 19.07 | 4,854,552 | +0.20(+1.04%) |
Jul 26, 2022 | 18.76 | 19.00 | 18.73 | 18.87 | 3,267,653 | +0.13(+0.70%) |
Jul 25, 2022 | 18.50 | 18.75 | 18.15 | 18.74 | 5,056,150 | +0.25(+1.37%) |
Jul 22, 2022 | 18.77 | 18.99 | 18.18 | 18.48 | 5,680,415 | -0.17(-0.90%) |
Jul 21, 2022 | 18.69 | 18.86 | 18.52 | 18.65 | 5,074,777 | -0.07(-0.35%) |
Jul 20, 2022 | 19.21 | 19.30 | 18.69 | 18.72 | 8,004,654 | -0.60(-3.10%) |
Jul 19, 2022 | 19.27 | 19.40 | 19.14 | 19.32 | 6,631,344 | +0.32(+1.68%) |
Jul 18, 2022 | 19.31 | 19.47 | 18.95 | 19.00 | 3,937,406 | -0.07(-0.34%) |
Jul 15, 2022 | 19.02 | 19.19 | 17.71 | 19.07 | 6,762,451 | -0.16(-0.83%) |
Jul 14, 2022 | 19.22 | 19.28 | 18.79 | 19.22 | 5,309,594 | -0.37(-1.87%) |
Jul 13, 2022 | 19.40 | 19.89 | 19.14 | 19.59 | 4,054,139 | -0.15(-0.76%) |
Jul 12, 2022 | 19.74 | 20.08 | 19.59 | 19.74 | 2,968,633 | -0.22(-1.08%) |
Jul 11, 2022 | 20.01 | 20.14 | 19.84 | 19.96 | 3,999,777 | -0.19(-0.93%) |
Jul 08, 2022 | 19.96 | 20.27 | 19.84 | 20.14 | 5,176,322 | +0.08(+0.42%) |
Jul 07, 2022 | 19.89 | 20.25 | 19.81 | 20.06 | 5,429,321 | +0.35(+1.76%) |
Jul 06, 2022 | 19.95 | 20.25 | 19.61 | 19.71 | 4,775,416 | -0.13(-0.66%) |
Jul 05, 2022 | 19.82 | 19.88 | 19.30 | 19.84 | 5,171,252 | -0.28(-1.40%) |
Jul 01, 2022 | 19.68 | 20.17 | 19.66 | 20.12 | 5,067,107 | +0.44(+2.24%) |
Jun 30, 2022 | 18.81 | 19.78 | 18.77 | 19.68 | 8,301,815 | +0.61(+3.19%) |
Jun 29, 2022 | 19.77 | 19.77 | 18.87 | 19.07 | 8,725,118 | -0.78(-3.92%) |
Jun 28, 2022 | 20.33 | 20.48 | 19.80 | 19.85 | 4,520,553 | -0.24(-1.21%) |
Jun 27, 2022 | 19.97 | 20.18 | 19.81 | 20.10 | 4,047,069 | +0.03(+0.14%) |
Jun 24, 2022 | 19.56 | 20.12 | 19.50 | 20.07 | 8,730,035 | +0.67(+3.48%) |
Jun 23, 2022 | 19.00 | 19.46 | 18.97 | 19.39 | 5,000,871 | +0.42(+2.22%) |
Jun 22, 2022 | 18.42 | 19.07 | 18.39 | 18.97 | 7,458,114 | +0.34(+1.81%) |
Jun 21, 2022 | 18.27 | 18.69 | 18.22 | 18.63 | 6,448,655 | +0.60(+3.32%) |
Jun 17, 2022 | 17.71 | 18.17 | 17.68 | 18.03 | 12,582,430 | +0.29(+1.64%) |
Jun 16, 2022 | 17.80 | 18.05 | 17.52 | 17.74 | 12,270,600 | -0.57(-3.12%) |
Jun 15, 2022 | 18.00 | 18.66 | 17.91 | 18.32 | 8,688,081 | +0.60(+3.38%) |
Jun 14, 2022 | 18.16 | 18.24 | 17.44 | 17.72 | 8,155,488 | -0.42(-2.32%) |
Jun 13, 2022 | 18.87 | 18.97 | 18.03 | 18.14 | 6,838,146 | -1.25(-6.43%) |
Jun 10, 2022 | 19.77 | 19.79 | 19.20 | 19.38 | 5,708,984 | -0.81(-3.99%) |
Jun 09, 2022 | 20.70 | 20.76 | 20.18 | 20.19 | 5,026,092 | -0.63(-3.02%) |
Jun 08, 2022 | 21.00 | 21.21 | 20.77 | 20.82 | 4,957,544 | -0.44(-2.07%) |
Jun 07, 2022 | 21.08 | 21.29 | 21.02 | 21.26 | 5,006,010 | -0.02(-0.09%) |
Jun 06, 2022 | 21.73 | 22.19 | 21.24 | 21.28 | 5,959,318 | +0.41(+1.98%) |
Jun 03, 2022 | 20.60 | 20.97 | 20.56 | 20.86 | 2,967,925 | +0.12(+0.59%) |
Jun 02, 2022 | 20.58 | 20.75 | 20.31 | 20.74 | 3,691,435 | +0.24(+1.19%) |
Jun 01, 2022 | 20.67 | 20.76 | 20.24 | 20.50 | 3,790,247 | -0.15(-0.73%) |
May 31, 2022 | 20.85 | 20.96 | 20.60 | 20.65 | 5,595,570 | -0.37(-1.74%) |
May 27, 2022 | 20.66 | 21.12 | 20.62 | 21.01 | 3,228,922 | +0.40(+1.95%) |
May 26, 2022 | 20.21 | 20.82 | 20.17 | 20.61 | 4,381,804 | +0.53(+2.66%) |
May 25, 2022 | 19.84 | 20.18 | 19.82 | 20.08 | 4,771,213 | +0.18(+0.89%) |
May 24, 2022 | 19.69 | 19.96 | 19.17 | 19.90 | 4,717,894 | +0.10(+0.52%) |
May 23, 2022 | 19.57 | 19.82 | 19.32 | 19.80 | 4,209,128 | +0.56(+2.92%) |
May 20, 2022 | 19.50 | 19.58 | 18.85 | 19.23 | 6,093,691 | -0.13(-0.68%) |
May 19, 2022 | 18.90 | 19.55 | 18.90 | 19.36 | 5,670,095 | +0.41(+2.17%) |
May 18, 2022 | 19.35 | 19.40 | 18.84 | 18.95 | 3,786,176 | -0.50(-2.55%) |
May 17, 2022 | 19.12 | 19.46 | 18.98 | 19.45 | 4,238,780 | +0.66(+3.49%) |
May 16, 2022 | 18.92 | 19.07 | 18.72 | 18.79 | 5,172,628 | -0.17(-0.89%) |
May 13, 2022 | 18.58 | 19.15 | 18.48 | 18.96 | 6,068,405 | +0.74(+4.06%) |
May 12, 2022 | 18.62 | 18.86 | 17.93 | 18.22 | 8,838,440 | -0.48(-2.56%) |
May 11, 2022 | 18.73 | 19.45 | 18.63 | 18.70 | 5,841,783 | +0.00(+0.00%) |
May 10, 2022 | 19.06 | 19.24 | 18.15 | 18.70 | 7,673,017 | -0.09(-0.50%) |
May 09, 2022 | 19.46 | 19.64 | 18.66 | 18.79 | 7,737,252 | -0.82(-4.20%) |
May 06, 2022 | 19.66 | 19.97 | 18.82 | 19.62 | 6,462,080 | -0.37(-1.83%) |
May 05, 2022 | 20.27 | 20.72 | 19.72 | 19.98 | 7,755,046 | -0.55(-2.69%) |
May 04, 2022 | 19.50 | 20.66 | 19.47 | 20.54 | 9,719,821 | +1.12(+5.79%) |
May 03, 2022 | 19.22 | 19.82 | 19.21 | 19.41 | 7,935,570 | +0.11(+0.58%) |