Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.88 | 14.97 | 14.28 | 14.40 | 25,641,374 | -0.64(-4.25%) |
Jul 28, 2022 | 15.53 | 15.97 | 14.97 | 15.04 | 34,005,620 | -0.57(-3.67%) |
Jul 27, 2022 | 16.50 | 16.54 | 15.39 | 15.61 | 31,723,172 | -1.35(-7.93%) |
Jul 26, 2022 | 16.58 | 17.06 | 16.55 | 16.96 | 21,811,590 | +0.58(+3.56%) |
Jul 25, 2022 | 16.35 | 16.66 | 16.25 | 16.38 | 25,116,718 | -0.06(-0.34%) |
Jul 22, 2022 | 15.97 | 16.71 | 15.81 | 16.43 | 27,877,880 | +0.44(+2.76%) |
Jul 21, 2022 | 16.55 | 16.87 | 15.97 | 15.99 | 32,566,330 | -0.49(-2.97%) |
Jul 20, 2022 | 16.78 | 16.95 | 16.28 | 16.48 | 30,099,260 | -0.34(-2.01%) |
Jul 19, 2022 | 17.69 | 17.78 | 16.71 | 16.82 | 29,109,352 | -1.43(-7.84%) |
Jul 18, 2022 | 17.37 | 18.45 | 17.28 | 18.25 | 22,861,412 | +0.40(+2.27%) |
Jul 15, 2022 | 18.22 | 18.52 | 17.81 | 17.84 | 26,557,306 | -1.03(-5.48%) |
Jul 14, 2022 | 19.55 | 19.93 | 18.81 | 18.88 | 37,163,400 | +0.11(+0.60%) |
Jul 13, 2022 | 19.30 | 19.38 | 18.31 | 18.77 | 46,597,060 | +0.32(+1.73%) |
Jul 12, 2022 | 18.08 | 18.73 | 17.73 | 18.45 | 31,262,990 | +0.44(+2.46%) |
Jul 11, 2022 | 17.75 | 18.09 | 17.64 | 18.00 | 21,932,430 | +0.62(+3.57%) |
Jul 08, 2022 | 17.58 | 17.80 | 17.13 | 17.38 | 20,252,766 | +0.04(+0.22%) |
Jul 07, 2022 | 17.89 | 17.90 | 17.23 | 17.34 | 22,909,518 | -0.83(-4.55%) |
Jul 06, 2022 | 18.31 | 18.68 | 17.79 | 18.17 | 28,600,214 | -0.15(-0.82%) |
Jul 05, 2022 | 19.22 | 19.66 | 18.32 | 18.32 | 42,919,536 | -0.14(-0.76%) |
Jul 01, 2022 | 19.15 | 19.56 | 18.38 | 18.46 | 30,359,004 | -0.56(-2.97%) |
Jun 30, 2022 | 19.19 | 19.73 | 18.55 | 19.03 | 32,298,590 | +0.47(+2.53%) |
Jun 29, 2022 | 18.45 | 18.87 | 18.30 | 18.56 | 20,886,572 | +0.03(+0.15%) |
Jun 28, 2022 | 17.24 | 18.54 | 16.85 | 18.53 | 20,508,892 | +1.10(+6.31%) |
Jun 27, 2022 | 17.13 | 17.62 | 17.09 | 17.43 | 16,539,507 | +0.15(+0.87%) |
Jun 24, 2022 | 18.56 | 18.58 | 17.26 | 17.28 | 34,702,716 | -1.77(-9.28%) |
Jun 23, 2022 | 19.29 | 19.88 | 18.95 | 19.05 | 20,101,130 | -0.61(-3.11%) |
Jun 22, 2022 | 20.22 | 20.30 | 18.95 | 19.66 | 21,149,728 | +0.14(+0.72%) |
Jun 21, 2022 | 20.07 | 20.09 | 19.27 | 19.52 | 16,971,206 | -1.58(-7.49%) |
Jun 17, 2022 | 21.16 | 21.75 | 20.51 | 21.10 | 30,351,108 | -0.08(-0.40%) |
Jun 16, 2022 | 20.65 | 21.64 | 20.59 | 21.18 | 38,452,540 | +1.85(+9.59%) |
Jun 15, 2022 | 19.60 | 20.46 | 18.55 | 19.33 | 30,403,052 | -0.86(-4.24%) |
Jun 14, 2022 | 19.69 | 20.70 | 19.52 | 20.19 | 26,839,686 | +0.20(+0.99%) |
Jun 13, 2022 | 19.33 | 20.23 | 19.06 | 19.99 | 38,988,292 | +2.05(+11.43%) |
Jun 10, 2022 | 17.33 | 17.96 | 17.21 | 17.94 | 29,653,086 | +1.45(+8.79%) |
Jun 09, 2022 | 15.62 | 16.51 | 15.36 | 16.49 | 22,218,160 | +1.07(+6.96%) |
Jun 08, 2022 | 15.12 | 15.50 | 14.91 | 15.42 | 19,051,768 | +0.48(+3.21%) |
Jun 07, 2022 | 15.77 | 15.83 | 14.87 | 14.94 | 16,840,786 | -0.43(-2.82%) |
Jun 06, 2022 | 15.01 | 15.50 | 14.81 | 15.37 | 16,223,197 | -0.13(-0.85%) |
Jun 03, 2022 | 15.30 | 15.61 | 15.13 | 15.50 | 21,047,896 | +0.73(+4.97%) |
Jun 02, 2022 | 15.70 | 15.96 | 14.77 | 14.77 | 22,944,388 | -0.90(-5.76%) |
Jun 01, 2022 | 15.05 | 15.96 | 14.92 | 15.67 | 20,596,686 | +0.40(+2.65%) |
May 31, 2022 | 15.24 | 15.60 | 14.91 | 15.27 | 24,228,192 | +0.24(+1.63%) |
May 27, 2022 | 15.93 | 15.94 | 15.02 | 15.02 | 19,355,242 | -1.22(-7.53%) |
May 26, 2022 | 17.10 | 17.11 | 16.01 | 16.24 | 18,783,286 | -0.98(-5.68%) |
May 25, 2022 | 17.96 | 17.99 | 16.98 | 17.22 | 23,902,310 | -0.50(-2.81%) |
May 24, 2022 | 17.92 | 18.64 | 17.57 | 17.72 | 29,026,122 | +0.39(+2.28%) |
May 23, 2022 | 17.92 | 18.26 | 17.22 | 17.33 | 28,658,900 | -1.06(-5.78%) |
May 20, 2022 | 17.85 | 19.66 | 17.77 | 18.39 | 39,049,732 | +0.00(+0.00%) |
May 19, 2022 | 18.54 | 18.72 | 17.75 | 18.39 | 36,006,180 | +0.33(+1.82%) |
May 18, 2022 | 16.68 | 18.21 | 16.64 | 18.06 | 27,662,254 | +1.94(+12.02%) |
May 17, 2022 | 16.34 | 16.84 | 16.09 | 16.12 | 20,992,514 | -1.03(-6.03%) |
May 16, 2022 | 17.18 | 17.48 | 16.67 | 17.16 | 20,167,248 | +0.22(+1.28%) |
May 13, 2022 | 17.66 | 17.81 | 16.75 | 16.94 | 24,979,506 | -1.34(-7.31%) |
May 12, 2022 | 18.68 | 19.26 | 17.78 | 18.28 | 40,015,348 | +0.07(+0.36%) |
May 11, 2022 | 17.51 | 18.30 | 16.73 | 18.21 | 35,197,004 | +0.85(+4.88%) |
May 10, 2022 | 16.67 | 17.93 | 16.45 | 17.36 | 32,672,798 | -0.13(-0.75%) |
May 09, 2022 | 16.71 | 17.68 | 16.54 | 17.50 | 40,941,172 | +1.53(+9.61%) |
May 06, 2022 | 15.99 | 16.60 | 15.56 | 15.96 | 46,059,628 | +0.28(+1.80%) |
May 05, 2022 | 14.62 | 16.11 | 14.60 | 15.68 | 37,590,296 | +1.52(+10.76%) |
May 04, 2022 | 15.51 | 15.89 | 14.10 | 14.16 | 35,822,268 | -1.44(-9.23%) |
May 03, 2022 | 15.75 | 15.93 | 15.29 | 15.60 | 25,840,044 | -0.21(-1.31%) |