Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.39 | 16.52 | 16.07 | 16.49 | 9,722,184 | +0.19(+1.15%) |
Jul 28, 2022 | 16.22 | 16.52 | 15.80 | 16.30 | 9,902,113 | +0.00(+0.00%) |
Jul 27, 2022 | 15.95 | 16.33 | 15.56 | 16.30 | 10,523,736 | +0.62(+3.93%) |
Jul 26, 2022 | 16.12 | 16.35 | 15.63 | 15.69 | 13,400,741 | -1.22(-7.24%) |
Jul 25, 2022 | 17.23 | 17.35 | 16.64 | 16.91 | 7,487,292 | -0.18(-1.04%) |
Jul 22, 2022 | 17.52 | 17.91 | 16.90 | 17.09 | 9,528,822 | -0.34(-1.93%) |
Jul 21, 2022 | 17.23 | 17.47 | 16.96 | 17.42 | 9,268,721 | +0.08(+0.49%) |
Jul 20, 2022 | 16.77 | 17.40 | 16.48 | 17.34 | 11,960,780 | +0.37(+2.20%) |
Jul 19, 2022 | 16.52 | 17.38 | 16.52 | 16.97 | 13,043,897 | +0.70(+4.31%) |
Jul 18, 2022 | 15.79 | 16.68 | 15.79 | 16.27 | 11,575,841 | +0.75(+4.82%) |
Jul 15, 2022 | 15.49 | 15.71 | 15.22 | 15.52 | 8,791,953 | +0.33(+2.15%) |
Jul 14, 2022 | 15.41 | 15.44 | 14.81 | 15.19 | 12,805,024 | -0.49(-3.10%) |
Jul 13, 2022 | 15.57 | 16.00 | 15.37 | 15.68 | 13,304,050 | -0.11(-0.71%) |
Jul 12, 2022 | 15.84 | 16.39 | 15.58 | 15.79 | 12,872,804 | -0.16(-1.00%) |
Jul 11, 2022 | 16.68 | 16.92 | 15.92 | 15.95 | 12,398,719 | -0.79(-4.74%) |
Jul 08, 2022 | 16.83 | 16.91 | 16.30 | 16.74 | 10,479,319 | -0.02(-0.11%) |
Jul 07, 2022 | 16.40 | 16.98 | 16.27 | 16.76 | 14,838,349 | +0.36(+2.16%) |
Jul 06, 2022 | 17.32 | 17.33 | 16.22 | 16.41 | 13,582,064 | -1.16(-6.60%) |
Jul 05, 2022 | 16.66 | 17.65 | 16.33 | 17.56 | 15,540,064 | +0.78(+4.62%) |
Jul 01, 2022 | 16.45 | 16.95 | 16.08 | 16.79 | 13,740,179 | -0.33(-1.91%) |
Jun 30, 2022 | 17.14 | 17.38 | 16.74 | 17.12 | 12,003,595 | -0.48(-2.71%) |
Jun 29, 2022 | 17.93 | 17.97 | 17.38 | 17.59 | 10,641,571 | -0.51(-2.84%) |
Jun 28, 2022 | 19.09 | 19.15 | 17.99 | 18.11 | 9,918,887 | -0.77(-4.06%) |
Jun 27, 2022 | 19.71 | 19.84 | 18.77 | 18.87 | 12,668,590 | -0.71(-3.63%) |
Jun 24, 2022 | 17.85 | 19.67 | 17.83 | 19.58 | 54,542,588 | +1.77(+9.91%) |
Jun 23, 2022 | 18.13 | 18.27 | 17.33 | 17.82 | 13,954,865 | -0.44(-2.41%) |
Jun 22, 2022 | 18.32 | 18.62 | 17.96 | 18.25 | 13,778,725 | -0.36(-1.96%) |
Jun 21, 2022 | 18.84 | 18.99 | 18.22 | 18.62 | 14,426,969 | +0.06(+0.30%) |
Jun 17, 2022 | 18.57 | 18.93 | 18.28 | 18.56 | 14,675,324 | +0.06(+0.30%) |
Jun 16, 2022 | 19.60 | 19.65 | 18.27 | 18.51 | 13,378,953 | -1.97(-9.63%) |
Jun 15, 2022 | 20.38 | 21.12 | 20.15 | 20.48 | 14,502,077 | +0.11(+0.55%) |
Jun 14, 2022 | 19.83 | 20.53 | 19.74 | 20.37 | 9,922,357 | +0.69(+3.50%) |
Jun 13, 2022 | 20.54 | 20.86 | 19.17 | 19.68 | 15,169,492 | -1.69(-7.90%) |
Jun 10, 2022 | 21.73 | 22.11 | 21.32 | 21.37 | 10,901,417 | -0.85(-3.84%) |
Jun 09, 2022 | 22.38 | 22.61 | 22.11 | 22.22 | 9,898,416 | -0.26(-1.16%) |
Jun 08, 2022 | 22.60 | 22.77 | 22.24 | 22.48 | 9,683,674 | -0.20(-0.90%) |
Jun 07, 2022 | 22.08 | 23.07 | 22.00 | 22.68 | 16,584,655 | +0.26(+1.16%) |
Jun 06, 2022 | 22.17 | 22.51 | 21.78 | 22.42 | 11,126,769 | +0.33(+1.51%) |
Jun 03, 2022 | 22.08 | 22.51 | 21.92 | 22.09 | 11,444,491 | +0.01(+0.04%) |
Jun 02, 2022 | 21.88 | 22.28 | 21.67 | 22.08 | 10,809,901 | +0.45(+2.06%) |
Jun 01, 2022 | 22.10 | 22.21 | 21.12 | 21.63 | 15,358,338 | -0.30(-1.35%) |
May 31, 2022 | 21.68 | 22.23 | 21.18 | 21.93 | 17,278,642 | +0.19(+0.90%) |
May 27, 2022 | 21.10 | 21.88 | 20.83 | 21.74 | 22,829,986 | +0.48(+2.27%) |
May 26, 2022 | 20.45 | 21.32 | 19.58 | 21.25 | 52,089,852 | +3.44(+19.31%) |
May 25, 2022 | 16.37 | 17.99 | 16.28 | 17.81 | 29,334,054 | +1.48(+9.09%) |
May 24, 2022 | 16.50 | 16.52 | 15.72 | 16.33 | 22,462,386 | -0.70(-4.14%) |
May 23, 2022 | 16.90 | 17.20 | 16.23 | 17.03 | 17,704,902 | +0.19(+1.16%) |
May 20, 2022 | 17.94 | 18.13 | 16.23 | 16.84 | 24,761,854 | -1.11(-6.20%) |
May 19, 2022 | 17.18 | 18.35 | 17.13 | 17.95 | 20,246,772 | +0.31(+1.73%) |
May 18, 2022 | 18.22 | 18.48 | 17.29 | 17.65 | 30,519,774 | -2.11(-10.66%) |
May 17, 2022 | 19.17 | 19.94 | 19.05 | 19.75 | 13,708,254 | +0.35(+1.82%) |
May 16, 2022 | 19.84 | 19.84 | 19.06 | 19.40 | 12,567,710 | -0.58(-2.92%) |
May 13, 2022 | 20.09 | 20.66 | 19.87 | 19.98 | 11,829,403 | +0.32(+1.65%) |
May 12, 2022 | 19.04 | 20.46 | 18.62 | 19.66 | 19,324,798 | +0.84(+4.49%) |
May 11, 2022 | 20.97 | 20.97 | 18.81 | 18.82 | 19,231,706 | -1.85(-8.93%) |
May 10, 2022 | 20.97 | 21.14 | 20.10 | 20.66 | 13,159,449 | -0.09(-0.45%) |
May 09, 2022 | 20.71 | 21.56 | 20.62 | 20.75 | 12,147,709 | -0.69(-3.20%) |
May 06, 2022 | 21.79 | 22.15 | 20.85 | 21.44 | 13,643,443 | -0.65(-2.94%) |
May 05, 2022 | 23.02 | 23.10 | 21.82 | 22.09 | 12,046,465 | -1.43(-6.07%) |
May 04, 2022 | 22.47 | 23.54 | 22.02 | 23.52 | 10,577,864 | +1.01(+4.49%) |
May 03, 2022 | 23.09 | 23.36 | 22.46 | 22.51 | 7,992,250 | -0.53(-2.29%) |