Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.25 | 18.29 | 16.98 | 18.26 | 8,017,765 | +1.66(+9.99%) |
Jul 28, 2022 | 15.59 | 16.72 | 15.31 | 16.60 | 7,962,554 | +1.22(+7.91%) |
Jul 27, 2022 | 15.18 | 15.60 | 14.89 | 15.38 | 4,518,476 | +0.44(+2.96%) |
Jul 26, 2022 | 15.32 | 15.63 | 14.87 | 14.94 | 2,953,500 | -0.24(-1.55%) |
Jul 25, 2022 | 14.76 | 15.19 | 14.55 | 15.18 | 2,253,975 | +0.68(+4.67%) |
Jul 22, 2022 | 14.78 | 15.01 | 14.40 | 14.50 | 3,280,865 | -0.10(-0.67%) |
Jul 21, 2022 | 14.35 | 14.62 | 13.99 | 14.60 | 3,775,084 | -0.25(-1.72%) |
Jul 20, 2022 | 14.52 | 14.92 | 14.20 | 14.85 | 3,571,110 | +0.04(+0.26%) |
Jul 19, 2022 | 14.30 | 14.87 | 14.23 | 14.81 | 2,850,484 | +0.52(+3.64%) |
Jul 18, 2022 | 14.28 | 14.56 | 14.22 | 14.29 | 3,908,251 | +0.36(+2.61%) |
Jul 15, 2022 | 14.06 | 14.19 | 13.71 | 13.93 | 6,064,395 | +0.10(+0.71%) |
Jul 14, 2022 | 13.93 | 14.14 | 13.71 | 13.83 | 6,328,130 | -0.63(-4.34%) |
Jul 13, 2022 | 14.45 | 14.85 | 14.36 | 14.46 | 3,625,204 | -0.27(-1.86%) |
Jul 12, 2022 | 15.10 | 15.31 | 14.61 | 14.73 | 5,319,871 | -0.93(-5.95%) |
Jul 11, 2022 | 15.98 | 16.11 | 15.58 | 15.67 | 2,653,358 | -0.61(-3.74%) |
Jul 08, 2022 | 16.39 | 16.44 | 16.00 | 16.27 | 3,851,599 | +0.09(+0.55%) |
Jul 07, 2022 | 16.10 | 16.37 | 15.98 | 16.19 | 4,185,892 | +0.53(+3.38%) |
Jul 06, 2022 | 15.50 | 15.90 | 14.97 | 15.66 | 4,670,626 | -0.03(-0.19%) |
Jul 05, 2022 | 16.13 | 16.14 | 15.15 | 15.69 | 4,572,739 | -0.89(-5.38%) |
Jul 01, 2022 | 16.79 | 16.82 | 15.82 | 16.58 | 2,611,240 | -0.01(-0.06%) |
Jun 30, 2022 | 16.24 | 16.81 | 16.14 | 16.59 | 3,265,673 | -0.14(-0.82%) |
Jun 29, 2022 | 17.09 | 17.33 | 16.59 | 16.73 | 3,540,923 | -0.26(-1.56%) |
Jun 28, 2022 | 16.78 | 17.10 | 16.57 | 16.99 | 6,809,661 | +0.62(+3.77%) |
Jun 27, 2022 | 16.13 | 16.41 | 15.91 | 16.37 | 3,297,366 | +0.45(+2.83%) |
Jun 24, 2022 | 15.50 | 16.12 | 15.29 | 15.92 | 6,555,866 | +0.62(+4.04%) |
Jun 23, 2022 | 16.16 | 16.26 | 15.10 | 15.30 | 10,310,151 | -0.84(-5.22%) |
Jun 22, 2022 | 15.86 | 16.52 | 15.81 | 16.15 | 5,196,709 | -0.64(-3.80%) |
Jun 21, 2022 | 16.70 | 17.11 | 16.41 | 16.78 | 2,995,725 | +0.63(+3.89%) |
Jun 17, 2022 | 16.91 | 16.99 | 16.04 | 16.16 | 9,055,917 | -0.78(-4.63%) |
Jun 16, 2022 | 16.84 | 17.09 | 16.60 | 16.94 | 5,568,995 | -0.48(-2.76%) |
Jun 15, 2022 | 17.81 | 17.95 | 17.12 | 17.42 | 4,093,699 | -0.33(-1.88%) |
Jun 14, 2022 | 18.26 | 18.51 | 17.42 | 17.76 | 4,328,120 | -0.22(-1.20%) |
Jun 13, 2022 | 18.92 | 19.00 | 17.74 | 17.97 | 4,773,323 | -1.65(-8.40%) |
Jun 10, 2022 | 19.80 | 20.04 | 19.33 | 19.62 | 4,151,250 | -0.56(-2.77%) |
Jun 09, 2022 | 20.49 | 20.68 | 20.16 | 20.18 | 1,778,900 | -0.63(-3.02%) |
Jun 08, 2022 | 21.32 | 21.40 | 20.75 | 20.81 | 3,385,218 | -0.35(-1.66%) |
Jun 07, 2022 | 20.55 | 21.16 | 20.41 | 21.16 | 2,818,928 | +0.56(+2.71%) |
Jun 06, 2022 | 20.76 | 20.91 | 20.51 | 20.60 | 2,925,171 | +0.04(+0.19%) |
Jun 03, 2022 | 19.85 | 20.67 | 19.62 | 20.56 | 3,815,845 | +0.81(+4.11%) |
Jun 02, 2022 | 19.79 | 19.98 | 19.45 | 19.75 | 2,774,073 | -0.10(-0.49%) |
Jun 01, 2022 | 19.82 | 20.07 | 19.38 | 19.85 | 3,550,267 | +0.27(+1.40%) |
May 31, 2022 | 19.89 | 20.09 | 19.21 | 19.57 | 4,643,251 | -0.12(-0.60%) |
May 27, 2022 | 19.06 | 19.73 | 19.02 | 19.69 | 2,226,250 | +0.33(+1.72%) |
May 26, 2022 | 18.89 | 19.49 | 18.84 | 19.36 | 2,720,987 | +0.59(+3.13%) |
May 25, 2022 | 18.78 | 18.97 | 18.47 | 18.77 | 2,091,139 | +0.06(+0.31%) |
May 24, 2022 | 18.21 | 18.72 | 18.03 | 18.71 | 2,577,896 | +0.30(+1.65%) |
May 23, 2022 | 17.87 | 18.50 | 17.70 | 18.41 | 2,403,286 | +0.76(+4.33%) |
May 20, 2022 | 17.64 | 17.94 | 17.30 | 17.65 | 2,286,355 | +0.11(+0.61%) |
May 19, 2022 | 17.52 | 18.14 | 17.45 | 17.54 | 3,963,785 | -0.49(-2.71%) |
May 18, 2022 | 18.69 | 18.75 | 17.70 | 18.03 | 2,770,401 | -0.49(-2.64%) |
May 17, 2022 | 18.13 | 18.67 | 17.94 | 18.52 | 2,897,889 | +0.56(+3.11%) |
May 16, 2022 | 17.46 | 18.08 | 17.32 | 17.96 | 2,547,396 | +0.68(+3.91%) |
May 13, 2022 | 16.99 | 17.48 | 16.96 | 17.28 | 2,986,185 | +0.58(+3.46%) |
May 12, 2022 | 16.70 | 16.89 | 16.29 | 16.71 | 3,799,577 | -0.07(-0.41%) |
May 11, 2022 | 16.96 | 17.60 | 16.75 | 16.77 | 2,837,770 | +0.09(+0.53%) |
May 10, 2022 | 17.02 | 17.32 | 16.41 | 16.69 | 3,054,576 | -0.08(-0.47%) |
May 09, 2022 | 18.05 | 18.15 | 16.62 | 16.77 | 4,192,268 | -1.81(-9.75%) |
May 06, 2022 | 18.66 | 18.67 | 18.10 | 18.58 | 2,748,868 | +0.19(+1.01%) |
May 05, 2022 | 19.09 | 19.10 | 18.01 | 18.39 | 2,977,471 | -0.53(-2.79%) |
May 04, 2022 | 18.60 | 19.06 | 18.01 | 18.92 | 3,260,507 | +0.68(+3.70%) |
May 03, 2022 | 18.39 | 18.70 | 18.05 | 18.24 | 3,722,268 | +0.02(+0.11%) |