Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.13 | 20.42 | 20.02 | 20.29 | 9,324,715 | +0.23(+1.14%) |
Jul 28, 2022 | 19.93 | 20.15 | 19.76 | 20.06 | 4,390,135 | +0.33(+1.67%) |
Jul 27, 2022 | 19.52 | 19.79 | 19.44 | 19.73 | 4,034,125 | +0.30(+1.56%) |
Jul 26, 2022 | 19.66 | 19.79 | 19.40 | 19.43 | 4,045,307 | -0.31(-1.58%) |
Jul 25, 2022 | 19.70 | 19.77 | 19.57 | 19.74 | 3,990,605 | +0.06(+0.28%) |
Jul 22, 2022 | 19.76 | 19.90 | 19.58 | 19.68 | 2,149,180 | +0.04(+0.19%) |
Jul 21, 2022 | 19.51 | 19.66 | 19.30 | 19.65 | 3,011,252 | +0.00(+0.00%) |
Jul 20, 2022 | 19.23 | 19.82 | 19.20 | 19.65 | 5,240,957 | +0.37(+1.90%) |
Jul 19, 2022 | 18.93 | 19.34 | 18.85 | 19.28 | 3,119,842 | +0.60(+3.19%) |
Jul 18, 2022 | 18.57 | 18.74 | 18.53 | 18.68 | 3,461,951 | +0.22(+1.19%) |
Jul 15, 2022 | 18.25 | 18.65 | 17.99 | 18.46 | 4,067,321 | +0.59(+3.29%) |
Jul 14, 2022 | 17.79 | 18.01 | 17.71 | 17.88 | 5,685,788 | -0.37(-2.01%) |
Jul 13, 2022 | 18.29 | 18.42 | 18.08 | 18.24 | 3,393,308 | -0.28(-1.53%) |
Jul 12, 2022 | 18.11 | 18.64 | 18.10 | 18.53 | 4,674,927 | +0.34(+1.87%) |
Jul 11, 2022 | 18.01 | 18.22 | 17.94 | 18.19 | 2,860,620 | +0.00(+0.00%) |
Jul 08, 2022 | 18.40 | 18.43 | 18.03 | 18.19 | 3,270,002 | -0.21(-1.15%) |
Jul 07, 2022 | 18.45 | 18.59 | 18.33 | 18.40 | 2,827,070 | +0.13(+0.70%) |
Jul 06, 2022 | 18.49 | 18.72 | 18.11 | 18.27 | 4,272,472 | -0.18(-0.99%) |
Jul 05, 2022 | 18.27 | 18.47 | 17.98 | 18.45 | 4,835,696 | -0.09(-0.49%) |
Jul 01, 2022 | 18.16 | 18.62 | 18.05 | 18.55 | 4,586,074 | +0.40(+2.23%) |
Jun 30, 2022 | 18.27 | 18.48 | 18.00 | 18.14 | 6,169,709 | -0.38(-2.03%) |
Jun 29, 2022 | 18.62 | 18.65 | 18.33 | 18.52 | 3,911,449 | -0.17(-0.93%) |
Jun 28, 2022 | 18.80 | 19.21 | 18.61 | 18.69 | 6,612,553 | +0.06(+0.34%) |
Jun 27, 2022 | 18.43 | 18.72 | 18.29 | 18.63 | 6,527,427 | +0.15(+0.79%) |
Jun 24, 2022 | 18.16 | 18.52 | 18.05 | 18.48 | 9,260,535 | +0.53(+2.97%) |
Jun 23, 2022 | 17.58 | 18.00 | 17.50 | 17.95 | 6,144,586 | +0.50(+2.84%) |
Jun 22, 2022 | 17.14 | 17.72 | 17.06 | 17.45 | 5,792,599 | +0.00(+0.00%) |
Jun 21, 2022 | 17.62 | 17.81 | 17.45 | 17.45 | 5,112,627 | +0.07(+0.42%) |
Jun 17, 2022 | 17.28 | 17.67 | 17.23 | 17.38 | 9,184,555 | +0.17(+1.01%) |
Jun 16, 2022 | 17.30 | 17.40 | 17.00 | 17.21 | 5,647,702 | -0.51(-2.90%) |
Jun 15, 2022 | 17.80 | 18.08 | 17.49 | 17.72 | 8,548,985 | +0.10(+0.57%) |
Jun 14, 2022 | 17.93 | 18.04 | 17.44 | 17.62 | 5,096,903 | -0.26(-1.44%) |
Jun 13, 2022 | 18.46 | 18.51 | 17.79 | 17.88 | 4,816,543 | -1.07(-5.67%) |
Jun 10, 2022 | 19.27 | 19.44 | 18.94 | 18.95 | 6,055,323 | -0.62(-3.19%) |
Jun 09, 2022 | 20.32 | 20.35 | 19.57 | 19.57 | 3,192,465 | -0.80(-3.92%) |
Jun 08, 2022 | 20.78 | 20.84 | 20.35 | 20.37 | 2,851,805 | -0.58(-2.76%) |
Jun 07, 2022 | 20.38 | 20.97 | 20.36 | 20.95 | 4,290,834 | +0.35(+1.72%) |
Jun 06, 2022 | 21.05 | 21.05 | 20.57 | 20.60 | 3,580,007 | -0.28(-1.35%) |
Jun 03, 2022 | 21.11 | 21.15 | 20.73 | 20.88 | 6,373,430 | -0.34(-1.59%) |
Jun 02, 2022 | 20.77 | 21.22 | 20.60 | 21.21 | 3,361,898 | +0.35(+1.66%) |
Jun 01, 2022 | 21.58 | 21.59 | 20.55 | 20.87 | 5,093,286 | -0.65(-3.00%) |
May 31, 2022 | 21.45 | 21.71 | 21.33 | 21.52 | 8,967,183 | -0.08(-0.38%) |
May 27, 2022 | 21.19 | 21.61 | 21.18 | 21.60 | 3,213,189 | +0.55(+2.64%) |
May 26, 2022 | 20.88 | 21.19 | 20.86 | 21.04 | 4,605,537 | +0.33(+1.58%) |
May 25, 2022 | 20.24 | 20.82 | 20.19 | 20.71 | 5,529,091 | +0.26(+1.29%) |
May 24, 2022 | 20.03 | 20.47 | 19.49 | 20.45 | 5,999,593 | +0.35(+1.77%) |
May 23, 2022 | 20.21 | 20.43 | 19.76 | 20.10 | 4,482,941 | +0.07(+0.36%) |
May 20, 2022 | 20.81 | 20.83 | 19.44 | 20.02 | 7,450,380 | -0.51(-2.48%) |
May 19, 2022 | 20.69 | 21.08 | 20.51 | 20.53 | 7,050,683 | -0.37(-1.78%) |
May 18, 2022 | 21.76 | 21.80 | 20.84 | 20.91 | 5,839,325 | -1.01(-4.61%) |
May 17, 2022 | 21.48 | 21.92 | 21.35 | 21.92 | 5,329,750 | +0.77(+3.66%) |
May 16, 2022 | 21.13 | 21.31 | 20.98 | 21.14 | 4,591,813 | -0.01(-0.04%) |
May 13, 2022 | 20.63 | 21.18 | 20.37 | 21.15 | 7,320,082 | +0.68(+3.33%) |
May 12, 2022 | 20.20 | 20.70 | 20.05 | 20.47 | 9,360,170 | +0.28(+1.40%) |
May 11, 2022 | 20.78 | 21.22 | 20.14 | 20.19 | 6,574,649 | -0.49(-2.38%) |
May 10, 2022 | 21.45 | 21.60 | 20.63 | 20.68 | 6,144,468 | -0.56(-2.66%) |
May 09, 2022 | 21.52 | 21.65 | 21.12 | 21.24 | 6,959,785 | -0.58(-2.67%) |
May 06, 2022 | 21.85 | 22.08 | 21.52 | 21.82 | 5,926,212 | -0.19(-0.87%) |
May 05, 2022 | 22.97 | 23.00 | 21.78 | 22.02 | 6,401,436 | -1.01(-4.39%) |
May 04, 2022 | 22.77 | 23.07 | 22.46 | 23.03 | 6,661,849 | +0.24(+1.04%) |
May 03, 2022 | 22.49 | 22.93 | 22.15 | 22.79 | 4,757,383 | +0.39(+1.75%) |