Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.65 | 18.87 | 18.60 | 18.77 | 7,500,632 | +0.33(+1.78%) |
Jul 28, 2022 | 18.16 | 18.46 | 18.08 | 18.44 | 10,033,086 | +0.42(+2.35%) |
Jul 27, 2022 | 17.56 | 18.09 | 17.52 | 18.02 | 10,149,703 | +0.77(+4.47%) |
Jul 26, 2022 | 17.42 | 17.42 | 17.18 | 17.24 | 13,543,235 | -0.63(-3.50%) |
Jul 25, 2022 | 18.01 | 18.04 | 17.57 | 17.87 | 15,731,071 | -0.31(-1.69%) |
Jul 22, 2022 | 18.19 | 18.35 | 18.10 | 18.18 | 10,318,510 | -0.32(-1.72%) |
Jul 21, 2022 | 18.39 | 18.56 | 18.24 | 18.50 | 16,164,057 | +0.47(+2.62%) |
Jul 20, 2022 | 18.08 | 18.16 | 17.92 | 18.02 | 13,949,690 | +0.01(+0.05%) |
Jul 19, 2022 | 17.91 | 18.08 | 17.85 | 18.02 | 5,241,117 | +0.26(+1.46%) |
Jul 18, 2022 | 17.89 | 18.04 | 17.71 | 17.75 | 7,785,717 | +0.26(+1.49%) |
Jul 15, 2022 | 17.45 | 17.53 | 17.28 | 17.50 | 5,033,899 | +0.26(+1.51%) |
Jul 14, 2022 | 17.14 | 17.28 | 16.98 | 17.24 | 7,040,352 | -0.20(-1.16%) |
Jul 13, 2022 | 17.37 | 17.59 | 17.31 | 17.44 | 8,933,701 | -0.10(-0.55%) |
Jul 12, 2022 | 17.51 | 17.69 | 17.44 | 17.53 | 12,944,005 | -0.24(-1.35%) |
Jul 11, 2022 | 17.81 | 17.90 | 17.55 | 17.77 | 8,213,938 | -0.58(-3.15%) |
Jul 08, 2022 | 18.34 | 18.44 | 18.06 | 18.35 | 16,446,128 | -0.10(-0.52%) |
Jul 07, 2022 | 18.28 | 18.47 | 18.20 | 18.45 | 10,048,918 | +0.22(+1.22%) |
Jul 06, 2022 | 18.01 | 18.31 | 18.00 | 18.23 | 9,202,016 | +0.25(+1.39%) |
Jul 05, 2022 | 17.82 | 18.00 | 17.68 | 17.98 | 10,661,344 | -0.17(-0.95%) |
Jul 01, 2022 | 17.91 | 18.21 | 17.81 | 18.15 | 9,416,700 | +0.33(+1.84%) |
Jun 30, 2022 | 17.72 | 17.88 | 17.66 | 17.82 | 10,776,993 | -0.10(-0.54%) |
Jun 29, 2022 | 17.69 | 17.98 | 17.60 | 17.92 | 5,324,351 | +0.14(+0.81%) |
Jun 28, 2022 | 18.06 | 18.14 | 17.75 | 17.77 | 5,368,204 | -0.29(-1.60%) |
Jun 27, 2022 | 18.06 | 18.09 | 17.88 | 18.06 | 8,478,730 | +0.09(+0.48%) |
Jun 24, 2022 | 17.69 | 18.01 | 17.63 | 17.98 | 6,814,641 | +0.22(+1.25%) |
Jun 23, 2022 | 17.76 | 17.86 | 17.61 | 17.75 | 12,564,519 | +0.12(+0.65%) |
Jun 22, 2022 | 17.67 | 17.79 | 17.51 | 17.64 | 13,206,432 | -0.43(-2.40%) |
Jun 21, 2022 | 17.83 | 18.25 | 17.77 | 18.07 | 15,616,103 | +0.97(+5.69%) |
Jun 17, 2022 | 16.87 | 17.28 | 16.87 | 17.10 | 13,752,821 | +0.09(+0.51%) |
Jun 16, 2022 | 17.10 | 17.13 | 16.94 | 17.01 | 6,034,672 | -0.60(-3.39%) |
Jun 15, 2022 | 17.39 | 17.64 | 17.23 | 17.61 | 17,175,172 | +0.05(+0.27%) |
Jun 14, 2022 | 17.34 | 17.63 | 17.33 | 17.56 | 12,014,113 | +0.38(+2.19%) |
Jun 13, 2022 | 17.24 | 17.37 | 17.10 | 17.19 | 9,903,583 | -0.46(-2.62%) |
Jun 10, 2022 | 17.93 | 17.93 | 17.53 | 17.65 | 9,125,981 | -0.53(-2.91%) |
Jun 09, 2022 | 18.46 | 18.57 | 18.18 | 18.18 | 6,188,098 | -0.27(-1.46%) |
Jun 08, 2022 | 18.57 | 18.59 | 18.44 | 18.45 | 3,314,659 | -0.21(-1.14%) |
Jun 07, 2022 | 18.44 | 18.67 | 18.33 | 18.66 | 11,451,841 | -0.05(-0.26%) |
Jun 06, 2022 | 18.79 | 18.91 | 18.67 | 18.71 | 4,068,485 | +0.05(+0.26%) |
Jun 03, 2022 | 18.68 | 18.87 | 18.62 | 18.66 | 9,384,554 | -0.13(-0.67%) |
Jun 02, 2022 | 18.53 | 18.79 | 18.53 | 18.79 | 9,760,274 | +0.46(+2.52%) |
Jun 01, 2022 | 18.22 | 18.44 | 18.15 | 18.32 | 12,079,999 | +0.16(+0.90%) |
May 31, 2022 | 18.33 | 18.43 | 17.98 | 18.16 | 15,547,545 | +0.06(+0.33%) |
May 27, 2022 | 17.91 | 18.14 | 17.86 | 18.10 | 15,119,842 | +0.52(+2.98%) |
May 26, 2022 | 17.36 | 17.68 | 17.28 | 17.58 | 9,570,766 | +0.30(+1.71%) |
May 25, 2022 | 17.24 | 17.41 | 17.05 | 17.28 | 19,994,300 | -0.25(-1.41%) |
May 24, 2022 | 17.61 | 17.69 | 17.38 | 17.53 | 10,397,894 | -0.47(-2.59%) |
May 23, 2022 | 17.90 | 18.04 | 17.75 | 17.99 | 7,822,541 | +0.18(+1.02%) |
May 20, 2022 | 17.93 | 17.93 | 17.51 | 17.81 | 6,318,650 | +0.07(+0.38%) |
May 19, 2022 | 17.49 | 17.94 | 17.36 | 17.75 | 9,860,322 | -0.14(-0.80%) |
May 18, 2022 | 18.40 | 18.47 | 17.87 | 17.89 | 11,202,281 | -0.79(-4.23%) |
May 17, 2022 | 18.50 | 18.69 | 18.48 | 18.68 | 7,542,185 | +0.64(+3.54%) |
May 16, 2022 | 18.22 | 18.27 | 18.00 | 18.04 | 11,608,022 | -0.49(-2.62%) |
May 13, 2022 | 18.38 | 18.58 | 18.28 | 18.53 | 14,732,023 | -0.08(-0.41%) |
May 12, 2022 | 18.25 | 18.72 | 18.21 | 18.60 | 14,102,827 | +0.11(+0.62%) |
May 11, 2022 | 18.66 | 18.83 | 18.46 | 18.49 | 8,926,423 | -0.33(-1.77%) |
May 10, 2022 | 19.07 | 19.17 | 18.59 | 18.82 | 19,255,600 | -0.06(-0.30%) |
May 09, 2022 | 19.09 | 19.18 | 18.82 | 18.88 | 15,262,004 | -0.03(-0.15%) |
May 06, 2022 | 19.01 | 19.05 | 18.78 | 18.91 | 6,944,583 | -0.44(-2.26%) |
May 05, 2022 | 19.62 | 19.80 | 19.16 | 19.35 | 10,053,865 | -0.29(-1.46%) |
May 04, 2022 | 19.15 | 19.68 | 19.09 | 19.63 | 7,893,896 | +0.37(+1.93%) |
May 03, 2022 | 19.23 | 19.33 | 19.17 | 19.26 | 8,100,887 | +0.07(+0.35%) |