Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.92 | 17.95 | 17.28 | 17.90 | 1,378,653 | -0.08(-0.47%) |
Jul 28, 2022 | 18.21 | 18.46 | 17.49 | 17.99 | 1,236,663 | -0.16(-0.88%) |
Jul 27, 2022 | 17.38 | 18.18 | 17.30 | 18.15 | 2,340,546 | +1.13(+6.66%) |
Jul 26, 2022 | 17.37 | 17.37 | 16.77 | 17.01 | 1,419,789 | -0.43(-2.49%) |
Jul 25, 2022 | 17.19 | 17.47 | 16.73 | 17.45 | 1,371,504 | +0.38(+2.21%) |
Jul 22, 2022 | 17.63 | 17.74 | 16.82 | 17.07 | 2,041,580 | -0.54(-3.06%) |
Jul 21, 2022 | 17.62 | 17.77 | 17.34 | 17.61 | 1,694,695 | -0.27(-1.53%) |
Jul 20, 2022 | 17.84 | 18.13 | 17.70 | 17.88 | 1,468,746 | -0.11(-0.63%) |
Jul 19, 2022 | 17.43 | 18.21 | 17.43 | 18.00 | 1,932,357 | +0.92(+5.37%) |
Jul 18, 2022 | 17.32 | 17.80 | 17.08 | 17.08 | 2,141,064 | +0.08(+0.44%) |
Jul 15, 2022 | 16.24 | 17.04 | 16.19 | 17.00 | 5,191,208 | +1.07(+6.70%) |
Jul 14, 2022 | 16.04 | 16.32 | 15.55 | 15.94 | 1,565,438 | -0.45(-2.77%) |
Jul 13, 2022 | 16.17 | 16.48 | 15.92 | 16.39 | 1,524,734 | -0.25(-1.48%) |
Jul 12, 2022 | 16.55 | 17.33 | 16.43 | 16.64 | 1,443,730 | +0.00(+0.00%) |
Jul 11, 2022 | 16.63 | 16.86 | 15.83 | 16.64 | 2,312,258 | -0.36(-2.11%) |
Jul 08, 2022 | 17.31 | 17.48 | 16.73 | 16.99 | 2,319,059 | -0.52(-2.97%) |
Jul 07, 2022 | 17.87 | 18.30 | 17.47 | 17.51 | 2,599,289 | -0.15(-0.86%) |
Jul 06, 2022 | 18.46 | 18.75 | 17.62 | 17.67 | 1,244,805 | -0.88(-4.74%) |
Jul 05, 2022 | 17.65 | 18.62 | 17.13 | 18.54 | 1,728,368 | +0.31(+1.71%) |
Jul 01, 2022 | 17.58 | 18.30 | 17.38 | 18.23 | 2,427,635 | +0.70(+3.99%) |
Jun 30, 2022 | 17.67 | 17.80 | 17.09 | 17.53 | 1,915,574 | -0.60(-3.33%) |
Jun 29, 2022 | 18.82 | 18.88 | 18.09 | 18.14 | 1,086,375 | -0.87(-4.57%) |
Jun 28, 2022 | 19.49 | 20.11 | 18.97 | 19.01 | 1,729,616 | -0.11(-0.59%) |
Jun 27, 2022 | 20.30 | 20.30 | 19.03 | 19.12 | 1,713,347 | -0.94(-4.71%) |
Jun 24, 2022 | 18.30 | 20.13 | 18.11 | 20.07 | 6,075,548 | +2.11(+11.73%) |
Jun 23, 2022 | 17.93 | 18.03 | 17.27 | 17.96 | 1,282,311 | +0.23(+1.28%) |
Jun 22, 2022 | 17.47 | 18.16 | 17.33 | 17.73 | 1,935,436 | -0.16(-0.90%) |
Jun 21, 2022 | 18.20 | 18.51 | 17.89 | 17.89 | 1,436,395 | +0.26(+1.45%) |
Jun 17, 2022 | 17.16 | 17.82 | 16.75 | 17.64 | 2,232,025 | +0.69(+4.07%) |
Jun 16, 2022 | 17.51 | 17.77 | 16.61 | 16.95 | 3,128,818 | -1.25(-6.85%) |
Jun 15, 2022 | 18.32 | 18.83 | 17.94 | 18.19 | 1,550,807 | +0.39(+2.18%) |
Jun 14, 2022 | 17.36 | 17.86 | 17.07 | 17.81 | 1,602,253 | +0.52(+3.01%) |
Jun 13, 2022 | 17.72 | 17.90 | 16.56 | 17.29 | 2,680,191 | -1.28(-6.87%) |
Jun 10, 2022 | 19.53 | 19.80 | 18.46 | 18.56 | 2,475,526 | -1.51(-7.53%) |
Jun 09, 2022 | 20.35 | 20.56 | 19.91 | 20.07 | 1,069,674 | -0.64(-3.10%) |
Jun 08, 2022 | 20.77 | 21.10 | 20.58 | 20.72 | 867,265 | -0.13(-0.63%) |
Jun 07, 2022 | 20.40 | 20.93 | 20.29 | 20.85 | 1,190,241 | +0.09(+0.45%) |
Jun 06, 2022 | 20.52 | 20.88 | 20.35 | 20.75 | 1,457,594 | +0.67(+3.34%) |
Jun 03, 2022 | 19.89 | 20.42 | 19.75 | 20.08 | 1,148,007 | -0.27(-1.35%) |
Jun 02, 2022 | 20.43 | 20.89 | 20.28 | 20.36 | 1,469,109 | +0.14(+0.70%) |
Jun 01, 2022 | 20.50 | 20.62 | 19.75 | 20.22 | 3,640,090 | -0.02(-0.09%) |
May 31, 2022 | 20.64 | 21.00 | 19.87 | 20.24 | 1,871,323 | -0.48(-2.33%) |
May 27, 2022 | 20.18 | 20.76 | 19.89 | 20.72 | 2,937,037 | +0.85(+4.28%) |
May 26, 2022 | 18.89 | 20.16 | 18.89 | 19.87 | 3,880,760 | +0.81(+4.26%) |
May 25, 2022 | 18.02 | 19.60 | 18.02 | 19.05 | 2,777,010 | +1.04(+5.77%) |
May 24, 2022 | 19.16 | 19.36 | 17.52 | 18.02 | 2,031,225 | -1.47(-7.56%) |
May 23, 2022 | 19.47 | 19.86 | 19.12 | 19.49 | 2,037,973 | +0.22(+1.13%) |
May 20, 2022 | 19.42 | 19.47 | 18.41 | 19.27 | 2,460,727 | +0.22(+1.13%) |
May 19, 2022 | 18.50 | 19.79 | 18.50 | 19.06 | 2,040,110 | +0.24(+1.29%) |
May 18, 2022 | 19.67 | 19.96 | 18.57 | 18.81 | 1,681,649 | -1.32(-6.55%) |
May 17, 2022 | 19.77 | 20.58 | 19.60 | 20.13 | 1,773,104 | +1.07(+5.59%) |
May 16, 2022 | 20.10 | 20.36 | 18.95 | 19.07 | 1,374,456 | -1.21(-5.95%) |
May 13, 2022 | 19.39 | 20.79 | 19.39 | 20.27 | 2,519,631 | +1.39(+7.38%) |
May 12, 2022 | 18.53 | 19.39 | 18.02 | 18.88 | 2,251,542 | +0.36(+1.97%) |
May 11, 2022 | 18.71 | 20.10 | 18.48 | 18.51 | 3,171,236 | -0.26(-1.40%) |
May 10, 2022 | 18.48 | 19.18 | 17.35 | 18.78 | 4,710,447 | +1.72(+10.09%) |
May 09, 2022 | 18.85 | 18.90 | 17.01 | 17.05 | 3,641,280 | -2.28(-11.80%) |
May 06, 2022 | 18.96 | 19.57 | 17.95 | 19.34 | 3,964,901 | +0.16(+0.83%) |
May 05, 2022 | 20.37 | 20.57 | 18.83 | 19.18 | 2,670,927 | -1.75(-8.36%) |
May 04, 2022 | 20.73 | 21.11 | 18.83 | 20.93 | 4,574,457 | -0.09(-0.44%) |
May 03, 2022 | 21.03 | 21.37 | 20.41 | 21.02 | 1,752,592 | +0.01(+0.04%) |