Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.13 | 21.41 | 21.07 | 21.31 | 9,404,589 | +0.35(+1.66%) |
Jul 28, 2022 | 20.93 | 21.09 | 20.53 | 20.96 | 5,939,840 | +0.01(+0.05%) |
Jul 27, 2022 | 20.62 | 21.14 | 20.53 | 20.95 | 6,212,824 | +0.40(+1.97%) |
Jul 26, 2022 | 20.95 | 21.18 | 20.47 | 20.54 | 6,672,543 | -0.62(-2.92%) |
Jul 25, 2022 | 21.12 | 21.29 | 20.83 | 21.16 | 5,938,967 | +0.30(+1.45%) |
Jul 22, 2022 | 21.04 | 21.29 | 20.70 | 20.86 | 8,645,235 | -0.21(-0.99%) |
Jul 21, 2022 | 20.95 | 21.25 | 20.73 | 21.07 | 8,703,077 | -0.02(-0.08%) |
Jul 20, 2022 | 21.10 | 21.27 | 20.72 | 21.08 | 10,784,830 | -0.18(-0.84%) |
Jul 19, 2022 | 21.32 | 21.58 | 21.07 | 21.26 | 10,474,562 | +0.40(+1.94%) |
Jul 18, 2022 | 20.96 | 21.39 | 20.81 | 20.86 | 13,478,823 | +0.21(+1.01%) |
Jul 15, 2022 | 19.92 | 20.76 | 19.82 | 20.65 | 7,720,863 | +1.05(+5.35%) |
Jul 14, 2022 | 19.41 | 19.68 | 19.27 | 19.60 | 7,162,360 | -0.25(-1.27%) |
Jul 13, 2022 | 20.01 | 20.08 | 19.54 | 19.85 | 6,181,115 | -0.38(-1.89%) |
Jul 12, 2022 | 20.05 | 20.68 | 20.00 | 20.24 | 6,068,436 | -0.08(-0.39%) |
Jul 11, 2022 | 20.16 | 20.41 | 19.98 | 20.31 | 4,679,067 | -0.06(-0.30%) |
Jul 08, 2022 | 20.59 | 20.66 | 20.18 | 20.38 | 4,543,929 | -0.08(-0.38%) |
Jul 07, 2022 | 20.23 | 20.51 | 20.17 | 20.45 | 5,467,934 | +0.50(+2.50%) |
Jul 06, 2022 | 19.90 | 20.15 | 19.73 | 19.95 | 7,716,488 | -0.18(-0.89%) |
Jul 05, 2022 | 19.77 | 20.15 | 19.39 | 20.13 | 6,876,687 | -0.13(-0.66%) |
Jul 01, 2022 | 19.93 | 20.36 | 19.62 | 20.27 | 7,164,369 | +0.24(+1.20%) |
Jun 30, 2022 | 19.80 | 20.34 | 19.53 | 20.03 | 7,831,581 | -0.25(-1.22%) |
Jun 29, 2022 | 20.67 | 20.71 | 20.17 | 20.27 | 5,497,892 | -0.34(-1.66%) |
Jun 28, 2022 | 21.00 | 21.37 | 20.55 | 20.62 | 8,465,707 | +0.20(+0.96%) |
Jun 27, 2022 | 20.92 | 21.00 | 20.30 | 20.42 | 8,862,707 | -0.36(-1.73%) |
Jun 24, 2022 | 19.79 | 20.82 | 19.70 | 20.78 | 12,302,162 | +1.05(+5.35%) |
Jun 23, 2022 | 20.27 | 20.35 | 19.52 | 19.72 | 11,646,868 | -0.67(-3.30%) |
Jun 22, 2022 | 20.08 | 20.49 | 20.02 | 20.40 | 9,554,866 | +0.10(+0.50%) |
Jun 21, 2022 | 20.53 | 20.68 | 20.04 | 20.30 | 9,071,331 | +0.31(+1.54%) |
Jun 17, 2022 | 19.70 | 20.13 | 19.55 | 19.99 | 20,957,404 | +0.33(+1.66%) |
Jun 16, 2022 | 19.91 | 19.96 | 19.36 | 19.66 | 10,993,497 | -0.70(-3.44%) |
Jun 15, 2022 | 20.27 | 20.67 | 20.03 | 20.36 | 12,457,638 | +0.35(+1.77%) |
Jun 14, 2022 | 20.01 | 20.34 | 19.74 | 20.01 | 12,177,544 | +0.13(+0.68%) |
Jun 13, 2022 | 19.93 | 20.22 | 19.70 | 19.88 | 12,555,588 | -0.66(-3.20%) |
Jun 10, 2022 | 21.21 | 21.38 | 20.48 | 20.53 | 9,305,922 | -1.28(-5.87%) |
Jun 09, 2022 | 22.60 | 22.61 | 21.81 | 21.81 | 7,040,043 | -0.85(-3.74%) |
Jun 08, 2022 | 22.84 | 22.87 | 22.48 | 22.66 | 6,976,037 | -0.38(-1.66%) |
Jun 07, 2022 | 22.51 | 23.06 | 22.42 | 23.04 | 6,637,496 | +0.25(+1.11%) |
Jun 06, 2022 | 22.95 | 23.23 | 22.74 | 22.79 | 5,502,365 | +0.08(+0.35%) |
Jun 03, 2022 | 22.81 | 22.95 | 22.60 | 22.71 | 5,600,582 | -0.35(-1.51%) |
Jun 02, 2022 | 22.46 | 23.07 | 22.40 | 23.06 | 6,778,963 | +0.59(+2.62%) |
Jun 01, 2022 | 23.20 | 23.29 | 22.24 | 22.47 | 9,467,817 | -0.75(-3.24%) |
May 31, 2022 | 22.64 | 23.38 | 22.57 | 23.22 | 16,498,036 | +0.29(+1.25%) |
May 27, 2022 | 22.61 | 23.03 | 22.58 | 22.93 | 6,375,489 | +0.32(+1.41%) |
May 26, 2022 | 22.43 | 22.78 | 22.40 | 22.61 | 8,904,899 | +0.39(+1.77%) |
May 25, 2022 | 21.68 | 22.38 | 21.68 | 22.22 | 9,463,120 | +0.50(+2.30%) |
May 24, 2022 | 21.80 | 21.90 | 21.19 | 21.72 | 9,660,023 | -0.19(-0.87%) |
May 23, 2022 | 21.81 | 22.13 | 21.49 | 21.91 | 9,585,083 | +0.73(+3.44%) |
May 20, 2022 | 21.47 | 21.64 | 20.63 | 21.18 | 9,893,565 | +0.03(+0.13%) |
May 19, 2022 | 21.00 | 21.38 | 20.96 | 21.16 | 9,587,241 | -0.17(-0.79%) |
May 18, 2022 | 21.82 | 21.89 | 21.10 | 21.32 | 10,947,393 | -0.79(-3.58%) |
May 17, 2022 | 21.77 | 22.19 | 21.69 | 22.12 | 8,391,188 | +0.80(+3.74%) |
May 16, 2022 | 21.70 | 21.90 | 21.24 | 21.32 | 11,689,956 | +0.03(+0.13%) |
May 13, 2022 | 21.45 | 21.67 | 21.12 | 21.29 | 8,631,389 | +0.08(+0.40%) |
May 12, 2022 | 21.17 | 21.46 | 20.67 | 21.21 | 10,828,872 | -0.13(-0.63%) |
May 11, 2022 | 21.99 | 22.39 | 21.31 | 21.34 | 10,181,023 | -0.57(-2.59%) |
May 10, 2022 | 22.35 | 22.55 | 21.35 | 21.91 | 11,784,032 | -0.21(-0.96%) |
May 09, 2022 | 22.16 | 22.32 | 21.75 | 22.12 | 13,969,658 | -0.33(-1.47%) |
May 06, 2022 | 22.79 | 22.85 | 22.03 | 22.45 | 12,404,485 | -0.33(-1.43%) |
May 05, 2022 | 22.87 | 23.11 | 22.28 | 22.78 | 10,979,288 | -0.51(-2.17%) |
May 04, 2022 | 22.46 | 23.32 | 22.33 | 23.28 | 14,276,647 | +0.74(+3.29%) |
May 03, 2022 | 22.31 | 22.74 | 22.13 | 22.54 | 10,389,252 | +0.43(+1.95%) |