Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.21 | 23.21 | 22.49 | 22.74 | 5,288,202 | -0.33(-1.43%) |
Jul 28, 2022 | 22.92 | 23.25 | 22.54 | 23.07 | 2,122,269 | +0.09(+0.39%) |
Jul 27, 2022 | 22.60 | 23.05 | 22.48 | 22.98 | 1,892,563 | +0.76(+3.42%) |
Jul 26, 2022 | 22.65 | 22.68 | 22.01 | 22.22 | 2,381,963 | -0.53(-2.33%) |
Jul 25, 2022 | 22.78 | 22.85 | 22.42 | 22.75 | 2,586,545 | +0.06(+0.26%) |
Jul 22, 2022 | 23.35 | 23.38 | 22.57 | 22.69 | 2,276,686 | -0.62(-2.66%) |
Jul 21, 2022 | 22.69 | 23.33 | 22.46 | 23.31 | 2,752,277 | +0.62(+2.73%) |
Jul 20, 2022 | 22.46 | 23.01 | 22.43 | 22.69 | 2,428,423 | +0.28(+1.25%) |
Jul 19, 2022 | 22.07 | 22.43 | 21.96 | 22.41 | 1,755,003 | +0.69(+3.18%) |
Jul 18, 2022 | 21.89 | 22.31 | 21.61 | 21.72 | 1,729,742 | -0.02(-0.09%) |
Jul 15, 2022 | 21.45 | 21.87 | 21.44 | 21.74 | 2,195,530 | +0.46(+2.16%) |
Jul 14, 2022 | 21.51 | 21.59 | 21.05 | 21.28 | 1,627,297 | -0.46(-2.12%) |
Jul 13, 2022 | 21.25 | 21.92 | 21.16 | 21.74 | 2,534,171 | +0.04(+0.18%) |
Jul 12, 2022 | 22.48 | 22.90 | 21.56 | 21.70 | 2,181,127 | -0.78(-3.47%) |
Jul 11, 2022 | 22.74 | 22.75 | 22.20 | 22.48 | 2,005,376 | -0.26(-1.14%) |
Jul 08, 2022 | 22.71 | 22.91 | 22.46 | 22.74 | 2,005,718 | -0.11(-0.48%) |
Jul 07, 2022 | 22.33 | 22.89 | 22.19 | 22.85 | 1,834,863 | +0.69(+3.11%) |
Jul 06, 2022 | 22.35 | 22.57 | 22.00 | 22.16 | 2,951,461 | -0.19(-0.85%) |
Jul 05, 2022 | 21.71 | 22.43 | 21.49 | 22.35 | 2,379,061 | +0.45(+2.05%) |
Jul 01, 2022 | 21.04 | 21.93 | 21.02 | 21.90 | 2,560,868 | +0.91(+4.34%) |
Jun 30, 2022 | 21.00 | 21.31 | 20.57 | 20.99 | 2,487,693 | -0.33(-1.55%) |
Jun 29, 2022 | 21.33 | 21.53 | 21.05 | 21.32 | 2,299,071 | +0.12(+0.57%) |
Jun 28, 2022 | 22.22 | 22.38 | 21.20 | 21.20 | 2,447,514 | -0.96(-4.33%) |
Jun 27, 2022 | 22.60 | 22.73 | 22.06 | 22.16 | 1,732,771 | -0.46(-2.03%) |
Jun 24, 2022 | 21.93 | 22.64 | 21.87 | 22.62 | 4,834,626 | +0.78(+3.57%) |
Jun 23, 2022 | 21.37 | 21.86 | 21.20 | 21.84 | 2,468,756 | +0.59(+2.78%) |
Jun 22, 2022 | 20.80 | 21.48 | 20.79 | 21.25 | 2,524,973 | +0.19(+0.90%) |
Jun 21, 2022 | 20.97 | 21.24 | 20.76 | 21.06 | 3,632,942 | +0.41(+1.99%) |
Jun 17, 2022 | 19.78 | 20.78 | 19.71 | 20.65 | 6,461,788 | +0.96(+4.88%) |
Jun 16, 2022 | 20.50 | 20.62 | 19.56 | 19.69 | 4,364,809 | -1.31(-6.24%) |
Jun 15, 2022 | 20.76 | 21.23 | 20.46 | 21.00 | 3,347,000 | +0.45(+2.19%) |
Jun 14, 2022 | 20.91 | 21.04 | 20.33 | 20.55 | 3,396,743 | -0.15(-0.72%) |
Jun 13, 2022 | 21.28 | 21.73 | 20.52 | 20.70 | 4,264,649 | -1.37(-6.21%) |
Jun 10, 2022 | 22.21 | 22.52 | 21.97 | 22.07 | 2,869,018 | -0.64(-2.82%) |
Jun 09, 2022 | 22.90 | 23.21 | 22.52 | 22.71 | 2,469,908 | -0.25(-1.09%) |
Jun 08, 2022 | 23.18 | 23.43 | 22.93 | 22.96 | 2,398,544 | -0.22(-0.95%) |
Jun 07, 2022 | 22.34 | 23.25 | 22.21 | 23.18 | 3,972,886 | +0.67(+2.98%) |
Jun 06, 2022 | 22.85 | 22.91 | 22.33 | 22.51 | 3,068,462 | -0.31(-1.36%) |
Jun 03, 2022 | 21.20 | 23.57 | 20.97 | 22.82 | 14,399,925 | +1.33(+6.19%) |
Jun 02, 2022 | 21.02 | 21.60 | 21.00 | 21.49 | 3,514,407 | +0.37(+1.75%) |
Jun 01, 2022 | 20.98 | 21.37 | 20.55 | 21.12 | 3,425,019 | +0.28(+1.34%) |
May 31, 2022 | 21.19 | 21.19 | 20.71 | 20.84 | 5,690,147 | -0.29(-1.37%) |
May 27, 2022 | 21.01 | 21.31 | 20.94 | 21.13 | 2,866,884 | +0.24(+1.15%) |
May 26, 2022 | 19.88 | 21.05 | 19.65 | 20.89 | 4,147,886 | +0.97(+4.87%) |
May 25, 2022 | 19.12 | 20.15 | 19.07 | 19.92 | 3,684,457 | +0.67(+3.48%) |
May 24, 2022 | 20.15 | 20.26 | 19.09 | 19.25 | 3,972,891 | -1.19(-5.82%) |
May 23, 2022 | 20.16 | 20.45 | 20.02 | 20.44 | 3,512,591 | +0.27(+1.34%) |
May 20, 2022 | 20.44 | 20.71 | 19.76 | 20.17 | 4,077,563 | -0.16(-0.79%) |
May 19, 2022 | 19.80 | 20.59 | 19.74 | 20.33 | 4,202,383 | +0.52(+2.62%) |
May 18, 2022 | 20.27 | 20.55 | 19.66 | 19.81 | 3,385,600 | -0.75(-3.65%) |
May 17, 2022 | 20.46 | 20.90 | 19.86 | 20.56 | 3,906,906 | +0.29(+1.43%) |
May 16, 2022 | 20.62 | 20.95 | 20.20 | 20.27 | 2,734,696 | -0.50(-2.41%) |
May 13, 2022 | 20.29 | 20.82 | 20.09 | 20.77 | 4,209,883 | +0.82(+4.11%) |
May 12, 2022 | 19.53 | 20.11 | 19.32 | 19.95 | 5,147,209 | +0.16(+0.81%) |
May 11, 2022 | 20.42 | 20.80 | 19.70 | 19.79 | 3,588,163 | -0.87(-4.21%) |
May 10, 2022 | 20.70 | 21.00 | 20.08 | 20.66 | 4,153,165 | +0.18(+0.88%) |
May 09, 2022 | 20.75 | 21.07 | 20.34 | 20.48 | 4,083,924 | -0.66(-3.12%) |
May 06, 2022 | 21.33 | 21.99 | 20.68 | 21.14 | 4,416,951 | -0.16(-0.75%) |
May 05, 2022 | 22.20 | 22.29 | 21.05 | 21.30 | 3,764,412 | -1.10(-4.91%) |
May 04, 2022 | 21.77 | 22.43 | 21.24 | 22.40 | 3,279,499 | +0.61(+2.80%) |
May 03, 2022 | 22.03 | 22.31 | 21.59 | 21.79 | 2,852,812 | -0.30(-1.36%) |