Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.48 | 25.78 | 24.73 | 25.41 | 2,577,352 | +0.45(+1.80%) |
Jul 28, 2022 | 24.33 | 25.25 | 23.54 | 24.96 | 2,680,695 | +1.02(+4.26%) |
Jul 27, 2022 | 23.01 | 24.08 | 22.61 | 23.94 | 1,422,418 | +1.25(+5.51%) |
Jul 26, 2022 | 23.14 | 23.31 | 22.49 | 22.69 | 1,192,869 | -0.70(-2.99%) |
Jul 25, 2022 | 22.75 | 23.60 | 22.02 | 23.39 | 1,734,855 | +0.77(+3.40%) |
Jul 22, 2022 | 24.09 | 24.21 | 22.51 | 22.62 | 3,216,109 | -1.14(-4.80%) |
Jul 21, 2022 | 22.48 | 23.78 | 22.46 | 23.76 | 3,536,904 | +1.21(+5.37%) |
Jul 20, 2022 | 22.07 | 22.94 | 21.98 | 22.55 | 1,843,846 | +0.48(+2.17%) |
Jul 19, 2022 | 21.46 | 22.09 | 21.22 | 22.07 | 1,443,959 | +1.03(+4.90%) |
Jul 18, 2022 | 20.85 | 21.76 | 20.72 | 21.04 | 1,820,207 | +0.70(+3.44%) |
Jul 15, 2022 | 20.88 | 20.88 | 19.81 | 20.34 | 1,713,459 | -0.23(-1.12%) |
Jul 14, 2022 | 20.10 | 20.58 | 19.55 | 20.57 | 1,719,138 | -0.23(-1.11%) |
Jul 13, 2022 | 20.00 | 21.25 | 19.69 | 20.80 | 1,841,508 | +0.42(+2.06%) |
Jul 12, 2022 | 20.65 | 21.18 | 20.01 | 20.38 | 1,510,237 | -0.54(-2.58%) |
Jul 11, 2022 | 21.22 | 21.47 | 20.61 | 20.92 | 1,161,121 | -0.83(-3.82%) |
Jul 08, 2022 | 21.04 | 22.14 | 20.85 | 21.75 | 1,981,768 | +0.09(+0.42%) |
Jul 07, 2022 | 20.10 | 21.84 | 20.09 | 21.66 | 2,942,735 | +2.03(+10.34%) |
Jul 06, 2022 | 19.79 | 20.09 | 18.89 | 19.63 | 2,356,155 | -0.19(-0.96%) |
Jul 05, 2022 | 19.55 | 19.90 | 18.92 | 19.82 | 2,485,651 | -0.30(-1.49%) |
Jul 01, 2022 | 20.00 | 20.71 | 19.75 | 20.12 | 1,161,169 | -0.01(-0.05%) |
Jun 30, 2022 | 20.05 | 20.42 | 19.33 | 20.13 | 1,946,020 | -0.37(-1.80%) |
Jun 29, 2022 | 21.56 | 21.64 | 20.14 | 20.50 | 2,081,821 | -1.05(-4.87%) |
Jun 28, 2022 | 23.16 | 23.19 | 21.36 | 21.55 | 1,858,313 | -1.17(-5.15%) |
Jun 27, 2022 | 22.29 | 22.86 | 21.49 | 22.72 | 2,100,667 | +0.90(+4.12%) |
Jun 24, 2022 | 21.85 | 22.39 | 21.41 | 21.82 | 2,029,465 | +0.30(+1.39%) |
Jun 23, 2022 | 20.93 | 22.09 | 20.90 | 21.52 | 2,596,820 | +0.64(+3.07%) |
Jun 22, 2022 | 20.68 | 21.82 | 20.56 | 20.88 | 2,222,610 | -0.54(-2.52%) |
Jun 21, 2022 | 20.86 | 21.55 | 20.74 | 21.42 | 2,281,301 | +1.29(+6.41%) |
Jun 17, 2022 | 19.51 | 20.77 | 19.47 | 20.13 | 3,392,654 | +0.63(+3.23%) |
Jun 16, 2022 | 20.17 | 20.48 | 19.15 | 19.50 | 2,455,937 | -1.49(-7.10%) |
Jun 15, 2022 | 20.67 | 21.40 | 20.10 | 20.99 | 3,516,316 | +0.77(+3.81%) |
Jun 14, 2022 | 20.77 | 20.95 | 19.93 | 20.22 | 2,646,534 | -0.42(-2.03%) |
Jun 13, 2022 | 21.69 | 21.83 | 20.41 | 20.64 | 3,633,305 | -2.02(-8.91%) |
Jun 10, 2022 | 22.36 | 22.99 | 22.08 | 22.66 | 2,333,231 | -0.25(-1.09%) |
Jun 09, 2022 | 24.10 | 24.16 | 22.91 | 22.91 | 2,020,124 | -1.38(-5.68%) |
Jun 08, 2022 | 25.23 | 25.75 | 24.01 | 24.29 | 2,036,202 | -1.13(-4.45%) |
Jun 07, 2022 | 24.96 | 25.48 | 24.55 | 25.42 | 1,820,265 | +0.10(+0.39%) |
Jun 06, 2022 | 25.21 | 25.49 | 24.45 | 25.32 | 2,261,815 | +0.78(+3.18%) |
Jun 03, 2022 | 24.11 | 24.87 | 23.72 | 24.54 | 1,983,100 | -0.41(-1.64%) |
Jun 02, 2022 | 22.32 | 25.16 | 22.31 | 24.95 | 4,595,548 | +2.41(+10.69%) |
Jun 01, 2022 | 23.80 | 23.90 | 22.21 | 22.54 | 9,239,777 | -1.99(-8.11%) |
May 31, 2022 | 27.69 | 27.97 | 24.44 | 24.53 | 6,420,209 | -3.61(-12.83%) |
May 27, 2022 | 27.13 | 28.24 | 27.10 | 28.14 | 4,251,155 | +1.11(+4.11%) |
May 26, 2022 | 24.77 | 27.27 | 24.53 | 27.03 | 3,687,216 | +2.22(+8.95%) |
May 25, 2022 | 24.41 | 25.25 | 23.83 | 24.81 | 2,206,493 | +0.09(+0.36%) |
May 24, 2022 | 25.05 | 25.33 | 23.91 | 24.72 | 2,445,954 | -0.57(-2.25%) |
May 23, 2022 | 24.90 | 25.34 | 24.03 | 25.29 | 2,127,199 | +0.69(+2.80%) |
May 20, 2022 | 25.34 | 25.67 | 23.30 | 24.60 | 3,540,886 | -0.55(-2.19%) |
May 19, 2022 | 23.58 | 26.01 | 23.48 | 25.15 | 5,057,325 | +1.56(+6.61%) |
May 18, 2022 | 23.88 | 24.89 | 23.14 | 23.59 | 3,090,481 | -0.62(-2.56%) |
May 17, 2022 | 23.92 | 24.63 | 23.12 | 24.21 | 3,386,749 | +1.34(+5.86%) |
May 16, 2022 | 22.89 | 24.43 | 22.23 | 22.87 | 4,178,721 | +0.04(+0.18%) |
May 13, 2022 | 21.18 | 22.96 | 21.18 | 22.83 | 4,162,722 | +2.24(+10.88%) |
May 12, 2022 | 19.76 | 21.69 | 19.04 | 20.59 | 5,564,166 | +0.22(+1.08%) |
May 11, 2022 | 22.25 | 23.04 | 20.32 | 20.37 | 4,499,331 | -1.87(-8.41%) |
May 10, 2022 | 22.26 | 22.93 | 21.09 | 22.24 | 4,416,627 | +0.73(+3.39%) |
May 09, 2022 | 23.82 | 24.02 | 21.37 | 21.51 | 6,088,442 | -3.04(-12.38%) |
May 06, 2022 | 25.50 | 25.75 | 23.90 | 24.55 | 4,980,406 | -1.60(-6.12%) |
May 05, 2022 | 27.98 | 29.11 | 25.63 | 26.15 | 5,593,455 | -2.30(-8.08%) |
May 04, 2022 | 27.26 | 28.53 | 25.80 | 28.45 | 6,311,189 | +2.31(+8.84%) |
May 03, 2022 | 25.62 | 26.45 | 25.11 | 26.14 | 2,546,712 | +0.58(+2.27%) |