Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.57 | 20.61 | 20.14 | 20.26 | 3,831,103 | -0.30(-1.46%) |
Jul 28, 2022 | 20.64 | 20.86 | 20.25 | 20.56 | 5,533,205 | -0.02(-0.10%) |
Jul 27, 2022 | 20.48 | 20.67 | 20.23 | 20.58 | 4,233,450 | +0.16(+0.78%) |
Jul 26, 2022 | 20.57 | 20.58 | 20.21 | 20.42 | 2,635,118 | -0.09(-0.44%) |
Jul 25, 2022 | 20.73 | 20.73 | 20.18 | 20.51 | 1,954,486 | -0.14(-0.68%) |
Jul 22, 2022 | 20.82 | 20.97 | 20.46 | 20.65 | 3,502,943 | +0.05(+0.24%) |
Jul 21, 2022 | 19.80 | 20.65 | 19.80 | 20.60 | 3,803,561 | +0.04(+0.19%) |
Jul 20, 2022 | 20.67 | 20.86 | 20.48 | 20.56 | 2,260,771 | -0.06(-0.29%) |
Jul 19, 2022 | 20.45 | 20.77 | 20.23 | 20.62 | 3,207,358 | +0.62(+3.10%) |
Jul 18, 2022 | 20.09 | 20.33 | 19.93 | 20.00 | 2,536,893 | -0.08(-0.40%) |
Jul 15, 2022 | 19.74 | 20.11 | 19.48 | 20.08 | 3,504,580 | +0.47(+2.40%) |
Jul 14, 2022 | 19.41 | 19.64 | 19.11 | 19.61 | 3,400,815 | -0.09(-0.46%) |
Jul 13, 2022 | 19.58 | 19.83 | 19.35 | 19.70 | 3,059,455 | -0.29(-1.45%) |
Jul 12, 2022 | 20.05 | 20.38 | 19.87 | 19.99 | 2,555,155 | -0.23(-1.14%) |
Jul 11, 2022 | 20.25 | 20.50 | 20.11 | 20.22 | 2,213,936 | -0.23(-1.12%) |
Jul 08, 2022 | 20.63 | 20.75 | 20.34 | 20.45 | 2,856,668 | -0.24(-1.16%) |
Jul 07, 2022 | 20.41 | 20.70 | 20.25 | 20.69 | 2,738,642 | +0.34(+1.67%) |
Jul 06, 2022 | 20.79 | 20.91 | 20.12 | 20.35 | 3,717,322 | -0.30(-1.45%) |
Jul 05, 2022 | 20.25 | 20.67 | 20.03 | 20.65 | 4,175,660 | +0.03(+0.15%) |
Jul 01, 2022 | 19.60 | 20.66 | 19.55 | 20.62 | 6,338,409 | +0.99(+5.04%) |
Jun 30, 2022 | 19.69 | 19.76 | 19.34 | 19.63 | 4,285,921 | -0.37(-1.85%) |
Jun 29, 2022 | 20.06 | 20.20 | 19.67 | 20.00 | 3,621,449 | -0.14(-0.70%) |
Jun 28, 2022 | 20.52 | 20.83 | 19.99 | 20.14 | 3,328,151 | -0.34(-1.66%) |
Jun 27, 2022 | 20.81 | 20.91 | 20.44 | 20.48 | 6,990,425 | -0.13(-0.63%) |
Jun 24, 2022 | 20.20 | 20.95 | 20.15 | 20.61 | 5,587,417 | +0.67(+3.36%) |
Jun 23, 2022 | 20.14 | 20.14 | 19.58 | 19.94 | 5,260,382 | -0.07(-0.35%) |
Jun 22, 2022 | 19.79 | 20.25 | 19.56 | 20.01 | 7,802,786 | -0.02(-0.10%) |
Jun 21, 2022 | 20.89 | 20.93 | 19.97 | 20.03 | 9,213,012 | -0.52(-2.53%) |
Jun 17, 2022 | 20.37 | 20.91 | 20.30 | 20.55 | 5,938,266 | +0.27(+1.33%) |
Jun 16, 2022 | 20.42 | 20.48 | 19.59 | 20.28 | 9,281,567 | -0.64(-3.06%) |
Jun 15, 2022 | 21.00 | 21.27 | 20.43 | 20.92 | 4,286,152 | +0.02(+0.10%) |
Jun 14, 2022 | 21.68 | 21.68 | 20.70 | 20.90 | 3,831,739 | -0.75(-3.46%) |
Jun 13, 2022 | 21.63 | 21.84 | 21.05 | 21.65 | 3,361,851 | -0.62(-2.78%) |
Jun 10, 2022 | 23.32 | 23.32 | 22.21 | 22.27 | 4,682,120 | -1.25(-5.31%) |
Jun 09, 2022 | 24.06 | 24.14 | 23.51 | 23.52 | 1,865,989 | -0.62(-2.57%) |
Jun 08, 2022 | 24.53 | 24.83 | 24.09 | 24.14 | 1,508,201 | -0.41(-1.67%) |
Jun 07, 2022 | 23.55 | 24.57 | 23.51 | 24.55 | 2,596,544 | +0.86(+3.63%) |
Jun 06, 2022 | 24.75 | 24.75 | 23.65 | 23.69 | 3,298,969 | -0.50(-2.07%) |
Jun 03, 2022 | 24.88 | 24.88 | 24.15 | 24.19 | 2,425,744 | -0.65(-2.62%) |
Jun 02, 2022 | 24.26 | 24.90 | 23.72 | 24.84 | 4,344,242 | +0.71(+2.94%) |
Jun 01, 2022 | 23.73 | 24.33 | 23.55 | 24.13 | 4,814,759 | +0.43(+1.81%) |
May 31, 2022 | 23.76 | 24.16 | 23.42 | 23.70 | 9,534,522 | -0.17(-0.71%) |
May 27, 2022 | 23.68 | 24.16 | 23.68 | 23.87 | 4,326,686 | +0.15(+0.63%) |
May 26, 2022 | 23.71 | 23.99 | 23.57 | 23.72 | 2,907,237 | +0.39(+1.67%) |
May 25, 2022 | 23.37 | 23.82 | 23.06 | 23.33 | 4,375,298 | +0.16(+0.69%) |
May 24, 2022 | 23.63 | 23.68 | 22.84 | 23.17 | 4,479,134 | -0.52(-2.20%) |
May 23, 2022 | 24.19 | 24.39 | 23.58 | 23.69 | 4,105,646 | -0.58(-2.39%) |
May 20, 2022 | 23.84 | 24.34 | 23.19 | 24.27 | 5,622,596 | +1.03(+4.43%) |
May 19, 2022 | 23.13 | 23.55 | 22.97 | 23.24 | 3,428,061 | -0.11(-0.47%) |
May 18, 2022 | 23.85 | 24.03 | 23.27 | 23.35 | 4,590,572 | -0.85(-3.51%) |
May 17, 2022 | 23.73 | 24.45 | 23.73 | 24.20 | 5,166,768 | +0.89(+3.82%) |
May 16, 2022 | 22.65 | 23.42 | 22.48 | 23.31 | 5,617,612 | +1.04(+4.67%) |
May 13, 2022 | 21.88 | 22.57 | 21.77 | 22.27 | 3,614,672 | +0.58(+2.67%) |
May 12, 2022 | 20.55 | 21.71 | 20.51 | 21.69 | 5,574,452 | +0.87(+4.18%) |
May 11, 2022 | 21.58 | 22.25 | 20.76 | 20.82 | 6,122,880 | -1.08(-4.93%) |
May 10, 2022 | 21.84 | 22.41 | 21.59 | 21.90 | 10,297,579 | +0.06(+0.27%) |
May 09, 2022 | 23.70 | 23.86 | 21.68 | 21.84 | 9,478,222 | -1.95(-8.20%) |
May 06, 2022 | 23.87 | 24.06 | 23.25 | 23.79 | 10,653,558 | -0.39(-1.61%) |
May 05, 2022 | 24.90 | 25.05 | 23.97 | 24.18 | 7,727,079 | -0.82(-3.28%) |
May 04, 2022 | 25.30 | 25.30 | 24.41 | 25.00 | 6,217,376 | -0.28(-1.11%) |
May 03, 2022 | 25.14 | 25.51 | 24.95 | 25.28 | 2,167,499 | +0.13(+0.52%) |