Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 19.98 | 20.20 | 19.85 | 19.85 | 2,706,238 | -0.08(-0.42%) |
Jul 28, 2022 | 19.58 | 19.97 | 19.58 | 19.94 | 2,160,936 | +0.38(+1.93%) |
Jul 27, 2022 | 19.16 | 19.60 | 19.16 | 19.56 | 2,537,286 | +0.45(+2.38%) |
Jul 26, 2022 | 19.01 | 19.20 | 18.97 | 19.11 | 1,862,042 | -0.03(-0.13%) |
Jul 25, 2022 | 19.05 | 19.19 | 18.94 | 19.13 | 1,897,576 | +0.14(+0.75%) |
Jul 22, 2022 | 19.00 | 19.13 | 18.84 | 18.99 | 1,512,941 | +0.03(+0.13%) |
Jul 21, 2022 | 18.80 | 19.00 | 18.62 | 18.96 | 1,924,091 | +0.11(+0.58%) |
Jul 20, 2022 | 18.74 | 18.89 | 18.58 | 18.85 | 2,246,538 | +0.14(+0.76%) |
Jul 19, 2022 | 18.27 | 18.74 | 18.27 | 18.71 | 2,658,187 | +0.55(+3.06%) |
Jul 18, 2022 | 18.09 | 18.29 | 18.02 | 18.16 | 3,292,140 | +0.12(+0.65%) |
Jul 15, 2022 | 18.12 | 18.23 | 17.74 | 18.04 | 4,121,286 | +0.33(+1.85%) |
Jul 14, 2022 | 17.82 | 17.99 | 17.51 | 17.71 | 2,546,427 | -0.40(-2.23%) |
Jul 13, 2022 | 17.89 | 18.19 | 17.81 | 18.11 | 2,140,726 | +0.06(+0.33%) |
Jul 12, 2022 | 18.05 | 18.27 | 17.92 | 18.05 | 2,310,543 | -0.03(-0.19%) |
Jul 11, 2022 | 18.04 | 18.14 | 17.96 | 18.09 | 1,716,752 | -0.02(-0.09%) |
Jul 08, 2022 | 18.10 | 18.20 | 17.93 | 18.11 | 1,733,270 | +0.04(+0.23%) |
Jul 07, 2022 | 17.82 | 18.17 | 17.82 | 18.06 | 2,291,559 | +0.33(+1.85%) |
Jul 06, 2022 | 17.92 | 18.17 | 17.62 | 17.74 | 2,444,582 | -0.24(-1.31%) |
Jul 05, 2022 | 17.61 | 17.99 | 17.32 | 17.97 | 2,385,353 | +0.13(+0.75%) |
Jul 01, 2022 | 17.53 | 17.89 | 17.29 | 17.84 | 3,739,019 | +0.28(+1.58%) |
Jun 30, 2022 | 17.25 | 17.71 | 17.21 | 17.56 | 2,311,280 | +0.02(+0.10%) |
Jun 29, 2022 | 17.91 | 18.16 | 17.50 | 17.54 | 3,255,003 | -0.48(-2.66%) |
Jun 28, 2022 | 18.28 | 18.42 | 17.96 | 18.02 | 3,202,829 | -0.14(-0.77%) |
Jun 27, 2022 | 18.38 | 18.44 | 18.10 | 18.16 | 3,234,398 | -0.12(-0.67%) |
Jun 24, 2022 | 17.84 | 18.41 | 17.83 | 18.28 | 4,280,475 | +0.61(+3.44%) |
Jun 23, 2022 | 17.57 | 17.69 | 17.36 | 17.68 | 2,721,102 | +0.24(+1.37%) |
Jun 22, 2022 | 17.10 | 17.47 | 17.07 | 17.44 | 2,977,527 | +0.17(+1.00%) |
Jun 21, 2022 | 17.08 | 17.38 | 16.95 | 17.26 | 3,102,084 | +0.48(+2.84%) |
Jun 17, 2022 | 16.31 | 16.89 | 16.20 | 16.79 | 5,128,756 | +0.58(+3.60%) |
Jun 16, 2022 | 16.73 | 16.94 | 16.19 | 16.20 | 6,524,097 | -0.90(-5.29%) |
Jun 15, 2022 | 16.97 | 17.39 | 16.80 | 17.11 | 4,373,148 | +0.30(+1.81%) |
Jun 14, 2022 | 17.29 | 17.42 | 16.66 | 16.80 | 4,917,639 | -0.44(-2.53%) |
Jun 13, 2022 | 18.05 | 18.08 | 16.89 | 17.24 | 9,218,847 | -1.06(-5.80%) |
Jun 10, 2022 | 18.60 | 18.61 | 18.30 | 18.30 | 3,099,200 | -0.44(-2.37%) |
Jun 09, 2022 | 19.11 | 19.19 | 18.71 | 18.74 | 2,301,454 | -0.37(-1.94%) |
Jun 08, 2022 | 19.34 | 19.38 | 19.05 | 19.11 | 2,062,294 | -0.39(-1.98%) |
Jun 07, 2022 | 19.25 | 19.51 | 19.15 | 19.50 | 1,799,384 | +0.24(+1.24%) |
Jun 06, 2022 | 19.44 | 19.51 | 19.25 | 19.26 | 1,808,731 | -0.08(-0.42%) |
Jun 03, 2022 | 19.49 | 19.56 | 19.32 | 19.34 | 1,824,803 | -0.25(-1.30%) |
Jun 02, 2022 | 19.63 | 19.63 | 19.36 | 19.60 | 2,042,118 | +0.04(+0.21%) |
Jun 01, 2022 | 19.70 | 19.74 | 19.23 | 19.56 | 1,781,723 | -0.08(-0.42%) |
May 31, 2022 | 19.65 | 19.71 | 19.42 | 19.64 | 2,550,371 | -0.03(-0.17%) |
May 27, 2022 | 19.49 | 19.68 | 19.45 | 19.67 | 2,775,273 | +0.26(+1.36%) |
May 26, 2022 | 19.29 | 19.51 | 19.29 | 19.41 | 2,648,129 | +0.23(+1.20%) |
May 25, 2022 | 18.88 | 19.22 | 18.87 | 19.18 | 1,960,753 | +0.19(+1.00%) |
May 24, 2022 | 18.96 | 19.00 | 18.50 | 18.99 | 2,780,197 | +0.02(+0.13%) |
May 23, 2022 | 18.77 | 19.02 | 18.60 | 18.97 | 2,463,418 | +0.37(+1.99%) |
May 20, 2022 | 18.94 | 18.94 | 18.23 | 18.60 | 2,727,264 | -0.20(-1.05%) |
May 19, 2022 | 18.76 | 19.11 | 18.74 | 18.79 | 2,043,540 | -0.16(-0.87%) |
May 18, 2022 | 19.38 | 19.44 | 18.92 | 18.96 | 2,796,170 | -0.62(-3.15%) |
May 17, 2022 | 19.39 | 19.58 | 19.29 | 19.58 | 2,827,553 | +0.39(+2.01%) |
May 16, 2022 | 19.05 | 19.31 | 18.89 | 19.19 | 2,360,853 | +0.16(+0.86%) |
May 13, 2022 | 18.56 | 19.16 | 18.51 | 19.02 | 2,724,815 | +0.60(+3.26%) |
May 12, 2022 | 18.42 | 18.46 | 17.99 | 18.42 | 5,256,452 | -0.10(-0.53%) |
May 11, 2022 | 18.65 | 19.02 | 18.45 | 18.52 | 3,349,315 | -0.14(-0.75%) |
May 10, 2022 | 18.77 | 19.04 | 18.36 | 18.66 | 3,789,769 | +0.02(+0.13%) |
May 09, 2022 | 19.14 | 19.24 | 18.60 | 18.64 | 3,967,752 | -0.74(-3.82%) |
May 06, 2022 | 19.40 | 19.60 | 19.16 | 19.38 | 2,662,963 | -0.21(-1.09%) |
May 05, 2022 | 19.77 | 19.88 | 19.41 | 19.59 | 2,675,514 | -0.32(-1.61%) |
May 04, 2022 | 19.45 | 19.94 | 19.30 | 19.91 | 3,073,269 | +0.58(+3.02%) |
May 03, 2022 | 18.82 | 19.44 | 18.82 | 19.33 | 3,037,097 | +0.56(+2.98%) |