Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.31 | 21.97 | 21.31 | 21.93 | 6,726,155 | +0.49(+2.29%) |
Jul 28, 2022 | 21.20 | 21.70 | 20.99 | 21.44 | 10,046,278 | +1.41(+7.02%) |
Jul 27, 2022 | 19.57 | 20.06 | 19.34 | 20.03 | 5,284,577 | +0.91(+4.73%) |
Jul 26, 2022 | 19.29 | 19.36 | 19.09 | 19.12 | 2,808,603 | -0.30(-1.57%) |
Jul 25, 2022 | 19.25 | 19.44 | 19.02 | 19.43 | 2,778,225 | +0.25(+1.28%) |
Jul 22, 2022 | 19.43 | 19.64 | 19.07 | 19.18 | 2,866,375 | -0.11(-0.56%) |
Jul 21, 2022 | 19.34 | 19.34 | 19.00 | 19.29 | 2,973,012 | -0.04(-0.20%) |
Jul 20, 2022 | 19.25 | 19.51 | 19.19 | 19.33 | 3,174,700 | +0.11(+0.56%) |
Jul 19, 2022 | 19.07 | 19.24 | 18.91 | 19.22 | 2,583,113 | +0.34(+1.82%) |
Jul 18, 2022 | 18.83 | 19.22 | 18.80 | 18.88 | 4,688,079 | +0.37(+2.02%) |
Jul 15, 2022 | 18.47 | 18.52 | 17.79 | 18.50 | 9,171,066 | -0.31(-1.67%) |
Jul 14, 2022 | 18.63 | 18.86 | 18.35 | 18.82 | 2,813,307 | -0.08(-0.42%) |
Jul 13, 2022 | 18.51 | 19.10 | 18.38 | 18.90 | 3,053,085 | +0.11(+0.58%) |
Jul 12, 2022 | 19.18 | 19.22 | 18.67 | 18.79 | 4,381,779 | -0.34(-1.80%) |
Jul 11, 2022 | 19.60 | 19.65 | 19.06 | 19.13 | 4,692,652 | -0.53(-2.70%) |
Jul 08, 2022 | 19.21 | 19.74 | 19.14 | 19.67 | 3,176,374 | +0.25(+1.27%) |
Jul 07, 2022 | 18.85 | 19.50 | 18.85 | 19.42 | 5,282,253 | +0.77(+4.11%) |
Jul 06, 2022 | 18.60 | 18.87 | 18.42 | 18.65 | 4,286,434 | -0.08(-0.42%) |
Jul 05, 2022 | 18.63 | 18.73 | 18.07 | 18.73 | 5,493,717 | -0.28(-1.45%) |
Jul 01, 2022 | 18.77 | 19.02 | 18.72 | 19.01 | 3,008,696 | +0.27(+1.42%) |
Jun 30, 2022 | 18.11 | 18.88 | 18.10 | 18.74 | 6,835,539 | +0.31(+1.71%) |
Jun 29, 2022 | 18.66 | 18.66 | 18.24 | 18.43 | 5,866,945 | -0.41(-2.19%) |
Jun 28, 2022 | 19.52 | 19.53 | 18.80 | 18.84 | 3,770,935 | -0.52(-2.69%) |
Jun 27, 2022 | 19.09 | 19.53 | 19.05 | 19.36 | 3,780,225 | +0.27(+1.39%) |
Jun 24, 2022 | 19.30 | 19.31 | 18.80 | 19.09 | 4,264,995 | +0.09(+0.47%) |
Jun 23, 2022 | 18.61 | 19.05 | 18.50 | 19.01 | 3,463,767 | +0.35(+1.90%) |
Jun 22, 2022 | 18.39 | 18.91 | 18.39 | 18.65 | 3,537,370 | -0.12(-0.63%) |
Jun 21, 2022 | 18.69 | 19.02 | 18.65 | 18.77 | 6,183,063 | +0.45(+2.47%) |
Jun 17, 2022 | 17.77 | 18.44 | 17.77 | 18.32 | 5,569,546 | +0.64(+3.62%) |
Jun 16, 2022 | 17.91 | 18.05 | 17.55 | 17.68 | 8,209,762 | -0.68(-3.70%) |
Jun 15, 2022 | 17.95 | 18.55 | 17.84 | 18.36 | 5,870,937 | +0.43(+2.41%) |
Jun 14, 2022 | 18.11 | 18.21 | 17.75 | 17.92 | 5,208,118 | -0.21(-1.14%) |
Jun 13, 2022 | 18.55 | 18.67 | 17.98 | 18.13 | 8,059,938 | -1.10(-5.73%) |
Jun 10, 2022 | 19.30 | 19.52 | 19.15 | 19.23 | 6,550,848 | -0.35(-1.81%) |
Jun 09, 2022 | 19.88 | 20.08 | 19.56 | 19.59 | 3,481,276 | -0.55(-2.73%) |
Jun 08, 2022 | 20.37 | 20.53 | 20.02 | 20.14 | 3,458,401 | -0.25(-1.25%) |
Jun 07, 2022 | 20.00 | 20.43 | 20.00 | 20.39 | 2,368,372 | +0.18(+0.87%) |
Jun 06, 2022 | 20.48 | 20.58 | 20.12 | 20.22 | 7,293,582 | +0.39(+1.97%) |
Jun 03, 2022 | 19.68 | 20.09 | 19.68 | 19.82 | 3,186,203 | -0.16(-0.78%) |
Jun 02, 2022 | 19.32 | 20.10 | 19.32 | 19.98 | 5,378,887 | +0.78(+4.07%) |
Jun 01, 2022 | 19.54 | 19.62 | 19.08 | 19.20 | 4,666,098 | -0.22(-1.16%) |
May 31, 2022 | 19.73 | 19.83 | 19.35 | 19.42 | 7,733,392 | -0.25(-1.29%) |
May 27, 2022 | 19.23 | 19.70 | 19.21 | 19.68 | 4,504,225 | +0.47(+2.44%) |
May 26, 2022 | 18.76 | 19.30 | 18.69 | 19.21 | 4,574,133 | +0.47(+2.50%) |
May 25, 2022 | 18.41 | 18.85 | 18.37 | 18.74 | 3,384,998 | +0.26(+1.43%) |
May 24, 2022 | 18.59 | 18.64 | 18.29 | 18.48 | 6,360,291 | -0.27(-1.46%) |
May 23, 2022 | 18.79 | 18.82 | 18.40 | 18.75 | 3,521,881 | +0.22(+1.21%) |
May 20, 2022 | 18.60 | 18.66 | 18.06 | 18.52 | 5,886,175 | +0.10(+0.53%) |
May 19, 2022 | 17.92 | 18.61 | 17.91 | 18.43 | 10,018,743 | +0.68(+3.85%) |
May 18, 2022 | 17.74 | 18.24 | 17.68 | 17.74 | 5,708,861 | -0.08(-0.44%) |
May 17, 2022 | 17.49 | 17.85 | 17.37 | 17.82 | 5,757,699 | +0.72(+4.23%) |
May 16, 2022 | 17.18 | 17.37 | 17.05 | 17.10 | 3,982,439 | -0.14(-0.79%) |
May 13, 2022 | 16.74 | 17.35 | 16.67 | 17.24 | 5,888,668 | +0.81(+4.91%) |
May 12, 2022 | 16.23 | 16.79 | 15.97 | 16.43 | 13,116,652 | -0.12(-0.74%) |
May 11, 2022 | 17.16 | 17.31 | 16.52 | 16.55 | 7,560,742 | -0.50(-2.92%) |
May 10, 2022 | 17.40 | 17.56 | 16.67 | 17.05 | 7,486,231 | -0.01(-0.06%) |
May 09, 2022 | 17.63 | 17.72 | 16.99 | 17.06 | 8,133,799 | -1.08(-5.98%) |
May 06, 2022 | 18.56 | 18.59 | 18.01 | 18.14 | 6,626,000 | -0.61(-3.23%) |
May 05, 2022 | 19.29 | 19.29 | 18.48 | 18.75 | 4,815,935 | -0.76(-3.91%) |
May 04, 2022 | 18.74 | 19.57 | 18.63 | 19.51 | 5,301,461 | +0.78(+4.17%) |
May 03, 2022 | 18.47 | 18.89 | 18.43 | 18.73 | 5,062,997 | +0.29(+1.59%) |