Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.90 | 25.05 | 24.41 | 24.89 | 1,317,591 | +0.16(+0.65%) |
Jul 28, 2022 | 24.50 | 25.18 | 24.12 | 24.73 | 1,221,787 | +0.63(+2.61%) |
Jul 27, 2022 | 23.48 | 24.28 | 23.32 | 24.10 | 1,154,014 | +0.64(+2.73%) |
Jul 26, 2022 | 23.50 | 24.00 | 23.27 | 23.46 | 881,602 | -0.18(-0.76%) |
Jul 25, 2022 | 23.43 | 24.02 | 22.86 | 23.64 | 869,135 | +0.53(+2.29%) |
Jul 22, 2022 | 23.80 | 23.96 | 22.87 | 23.11 | 1,061,268 | -0.57(-2.41%) |
Jul 21, 2022 | 23.83 | 24.20 | 22.95 | 23.68 | 1,951,136 | -0.57(-2.35%) |
Jul 20, 2022 | 23.91 | 24.45 | 23.75 | 24.25 | 1,653,298 | +0.21(+0.87%) |
Jul 19, 2022 | 23.10 | 24.22 | 22.75 | 24.04 | 1,851,858 | +1.14(+4.98%) |
Jul 18, 2022 | 23.07 | 23.86 | 22.72 | 22.90 | 718,685 | +0.06(+0.26%) |
Jul 15, 2022 | 23.08 | 23.21 | 22.08 | 22.84 | 968,536 | +0.24(+1.06%) |
Jul 14, 2022 | 22.12 | 22.62 | 21.88 | 22.60 | 1,001,596 | -0.22(-0.96%) |
Jul 13, 2022 | 22.30 | 23.00 | 21.99 | 22.82 | 939,461 | +0.29(+1.29%) |
Jul 12, 2022 | 21.76 | 22.99 | 21.70 | 22.53 | 1,038,904 | +0.74(+3.40%) |
Jul 11, 2022 | 21.51 | 21.97 | 21.40 | 21.79 | 1,857,050 | -0.12(-0.55%) |
Jul 08, 2022 | 21.94 | 22.16 | 21.08 | 21.91 | 1,543,808 | +0.33(+1.53%) |
Jul 07, 2022 | 21.58 | 22.16 | 21.39 | 21.58 | 1,308,289 | +0.62(+2.96%) |
Jul 06, 2022 | 21.35 | 21.85 | 20.52 | 20.96 | 1,979,523 | -0.66(-3.05%) |
Jul 05, 2022 | 21.58 | 21.82 | 21.19 | 21.62 | 1,568,764 | -0.71(-3.18%) |
Jul 01, 2022 | 22.41 | 22.73 | 21.75 | 22.33 | 953,159 | -0.38(-1.67%) |
Jun 30, 2022 | 21.95 | 22.99 | 21.73 | 22.71 | 1,043,394 | +0.30(+1.34%) |
Jun 29, 2022 | 23.16 | 23.25 | 21.65 | 22.41 | 1,359,928 | -0.70(-3.03%) |
Jun 28, 2022 | 23.63 | 24.28 | 23.05 | 23.11 | 1,270,216 | -0.28(-1.20%) |
Jun 27, 2022 | 23.67 | 23.79 | 22.92 | 23.39 | 1,139,730 | +0.22(+0.95%) |
Jun 24, 2022 | 21.78 | 23.17 | 21.59 | 23.17 | 4,275,728 | +1.60(+7.42%) |
Jun 23, 2022 | 22.69 | 22.69 | 20.87 | 21.57 | 1,702,702 | -1.08(-4.77%) |
Jun 22, 2022 | 22.15 | 22.70 | 21.71 | 22.65 | 1,480,665 | -0.24(-1.05%) |
Jun 21, 2022 | 23.11 | 23.32 | 22.49 | 22.89 | 1,661,798 | +0.47(+2.10%) |
Jun 17, 2022 | 22.11 | 22.66 | 21.70 | 22.42 | 3,868,935 | +0.35(+1.59%) |
Jun 16, 2022 | 23.02 | 23.33 | 21.93 | 22.07 | 1,779,167 | -1.46(-6.20%) |
Jun 15, 2022 | 24.04 | 24.24 | 23.24 | 23.53 | 1,593,093 | -0.12(-0.51%) |
Jun 14, 2022 | 24.00 | 24.94 | 23.57 | 23.65 | 1,817,111 | -0.46(-1.91%) |
Jun 13, 2022 | 24.45 | 24.78 | 23.93 | 24.11 | 1,612,244 | -1.44(-5.64%) |
Jun 10, 2022 | 25.15 | 26.16 | 24.77 | 25.55 | 1,210,246 | -0.10(-0.39%) |
Jun 09, 2022 | 26.65 | 26.70 | 25.57 | 25.65 | 1,106,462 | -1.28(-4.75%) |
Jun 08, 2022 | 28.06 | 28.44 | 26.37 | 26.93 | 1,522,003 | -1.55(-5.44%) |
Jun 07, 2022 | 28.60 | 28.62 | 28.01 | 28.48 | 1,136,615 | -0.09(-0.32%) |
Jun 06, 2022 | 27.32 | 28.81 | 27.13 | 28.57 | 2,332,629 | +1.23(+4.50%) |
Jun 03, 2022 | 27.90 | 28.01 | 26.83 | 27.34 | 1,215,679 | -0.66(-2.36%) |
Jun 02, 2022 | 26.96 | 28.17 | 26.96 | 28.00 | 1,201,450 | +1.42(+5.34%) |
Jun 01, 2022 | 27.61 | 27.80 | 25.79 | 26.58 | 1,492,744 | -0.92(-3.35%) |
May 31, 2022 | 27.26 | 28.04 | 27.02 | 27.50 | 1,234,382 | +0.24(+0.88%) |
May 27, 2022 | 27.56 | 27.71 | 26.68 | 27.26 | 966,406 | +0.21(+0.78%) |
May 26, 2022 | 26.68 | 27.47 | 26.62 | 27.05 | 953,730 | +0.63(+2.38%) |
May 25, 2022 | 26.07 | 26.84 | 25.89 | 26.42 | 1,187,057 | +0.24(+0.92%) |
May 24, 2022 | 26.00 | 26.29 | 25.25 | 26.18 | 941,717 | +0.00(+0.00%) |
May 23, 2022 | 25.12 | 26.44 | 24.61 | 26.18 | 1,480,311 | +1.45(+5.86%) |
May 20, 2022 | 26.19 | 26.56 | 24.22 | 24.73 | 1,790,690 | -1.41(-5.39%) |
May 19, 2022 | 26.50 | 27.72 | 25.80 | 26.14 | 2,059,183 | -0.90(-3.33%) |
May 18, 2022 | 26.92 | 27.88 | 26.72 | 27.04 | 2,660,650 | +0.08(+0.30%) |
May 17, 2022 | 26.12 | 27.28 | 26.09 | 26.96 | 1,810,676 | +1.33(+5.19%) |
May 16, 2022 | 25.96 | 26.50 | 25.23 | 25.63 | 2,800,393 | -0.10(-0.39%) |
May 13, 2022 | 26.09 | 26.70 | 25.65 | 25.73 | 1,562,248 | -0.04(-0.16%) |
May 12, 2022 | 25.89 | 26.78 | 25.15 | 25.77 | 2,881,361 | +0.01(+0.04%) |
May 11, 2022 | 25.84 | 26.74 | 25.59 | 25.76 | 1,668,013 | +0.08(+0.31%) |
May 10, 2022 | 25.55 | 26.26 | 25.36 | 25.68 | 2,443,531 | +0.07(+0.27%) |
May 09, 2022 | 25.96 | 26.39 | 25.33 | 25.61 | 1,815,573 | -1.08(-4.05%) |
May 06, 2022 | 26.69 | 26.86 | 25.91 | 26.69 | 2,681,291 | +0.07(+0.26%) |
May 05, 2022 | 28.74 | 29.03 | 26.05 | 26.62 | 2,458,877 | -2.42(-8.33%) |
May 04, 2022 | 28.30 | 29.70 | 27.91 | 29.04 | 2,330,227 | +1.12(+4.01%) |
May 03, 2022 | 27.05 | 28.43 | 26.82 | 27.92 | 2,018,735 | +0.75(+2.76%) |