Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.00 | 20.84 | 19.78 | 20.23 | 2,476,953 | +0.06(+0.30%) |
Jul 28, 2022 | 19.30 | 22.02 | 19.19 | 20.17 | 7,128,133 | +2.97(+17.27%) |
Jul 27, 2022 | 16.90 | 17.29 | 16.46 | 17.20 | 1,657,740 | +0.76(+4.62%) |
Jul 26, 2022 | 16.90 | 17.07 | 16.29 | 16.44 | 1,035,979 | -0.62(-3.63%) |
Jul 25, 2022 | 16.50 | 17.14 | 16.19 | 17.06 | 1,365,526 | +0.54(+3.27%) |
Jul 22, 2022 | 17.62 | 18.01 | 16.34 | 16.52 | 1,954,997 | -1.10(-6.24%) |
Jul 21, 2022 | 17.97 | 18.07 | 17.29 | 17.62 | 1,680,656 | -0.43(-2.38%) |
Jul 20, 2022 | 17.78 | 18.47 | 17.68 | 18.05 | 2,480,585 | +0.60(+3.44%) |
Jul 19, 2022 | 17.15 | 17.69 | 16.63 | 17.45 | 2,058,270 | +0.64(+3.81%) |
Jul 18, 2022 | 16.41 | 17.40 | 16.38 | 16.81 | 2,248,275 | +0.76(+4.74%) |
Jul 15, 2022 | 16.56 | 16.68 | 15.06 | 16.05 | 3,883,058 | -1.03(-6.03%) |
Jul 14, 2022 | 17.31 | 17.44 | 16.87 | 17.08 | 1,898,154 | -0.53(-3.01%) |
Jul 13, 2022 | 17.06 | 17.95 | 16.75 | 17.61 | 1,193,911 | +0.12(+0.69%) |
Jul 12, 2022 | 17.71 | 17.86 | 16.83 | 17.49 | 1,963,993 | -0.38(-2.13%) |
Jul 11, 2022 | 18.73 | 18.90 | 17.71 | 17.87 | 1,801,407 | -1.03(-5.45%) |
Jul 08, 2022 | 18.40 | 19.52 | 18.17 | 18.90 | 1,968,040 | +0.53(+2.89%) |
Jul 07, 2022 | 17.51 | 18.70 | 17.43 | 18.37 | 1,764,601 | +1.08(+6.25%) |
Jul 06, 2022 | 17.24 | 17.98 | 16.94 | 17.29 | 1,479,697 | +0.09(+0.52%) |
Jul 05, 2022 | 16.42 | 17.23 | 15.48 | 17.20 | 1,911,542 | +0.32(+1.90%) |
Jul 01, 2022 | 16.72 | 17.18 | 16.42 | 16.88 | 1,183,083 | +0.38(+2.30%) |
Jun 30, 2022 | 16.08 | 16.77 | 15.78 | 16.50 | 2,032,294 | +0.16(+0.98%) |
Jun 29, 2022 | 16.74 | 16.77 | 15.85 | 16.34 | 1,980,009 | -0.77(-4.50%) |
Jun 28, 2022 | 18.25 | 18.53 | 16.92 | 17.11 | 1,571,049 | -1.14(-6.25%) |
Jun 27, 2022 | 18.24 | 18.59 | 17.77 | 18.25 | 1,602,406 | +0.17(+0.94%) |
Jun 24, 2022 | 18.42 | 18.55 | 17.77 | 18.08 | 4,448,532 | -0.03(-0.17%) |
Jun 23, 2022 | 17.05 | 18.15 | 16.73 | 18.11 | 2,245,015 | +1.26(+7.48%) |
Jun 22, 2022 | 16.69 | 17.45 | 16.58 | 16.85 | 2,506,894 | -0.43(-2.49%) |
Jun 21, 2022 | 17.20 | 17.89 | 17.19 | 17.28 | 2,140,958 | +0.29(+1.71%) |
Jun 17, 2022 | 16.23 | 17.36 | 16.15 | 16.99 | 5,126,915 | +0.98(+6.12%) |
Jun 16, 2022 | 15.92 | 16.45 | 15.31 | 16.01 | 3,056,370 | -0.63(-3.79%) |
Jun 15, 2022 | 15.90 | 17.26 | 15.59 | 16.64 | 3,568,058 | +0.99(+6.33%) |
Jun 14, 2022 | 15.69 | 16.12 | 15.22 | 15.65 | 2,239,825 | +0.04(+0.26%) |
Jun 13, 2022 | 15.97 | 16.30 | 14.63 | 15.61 | 4,103,358 | -1.44(-8.45%) |
Jun 10, 2022 | 17.40 | 17.83 | 16.75 | 17.05 | 1,895,623 | -0.80(-4.48%) |
Jun 09, 2022 | 18.32 | 18.84 | 17.81 | 17.85 | 1,679,666 | -0.83(-4.44%) |
Jun 08, 2022 | 18.98 | 19.46 | 18.55 | 18.68 | 1,659,753 | -0.50(-2.61%) |
Jun 07, 2022 | 18.50 | 19.41 | 18.36 | 19.18 | 1,666,435 | +0.30(+1.59%) |
Jun 06, 2022 | 18.80 | 19.82 | 18.54 | 18.88 | 2,817,072 | +0.66(+3.62%) |
Jun 03, 2022 | 18.23 | 18.89 | 17.91 | 18.22 | 1,733,346 | -0.32(-1.73%) |
Jun 02, 2022 | 17.12 | 18.78 | 17.09 | 18.54 | 2,494,269 | +1.53(+8.99%) |
Jun 01, 2022 | 17.76 | 18.06 | 16.70 | 17.01 | 2,172,232 | -0.51(-2.91%) |
May 31, 2022 | 18.34 | 18.56 | 17.20 | 17.52 | 3,192,647 | -0.76(-4.16%) |
May 27, 2022 | 16.67 | 18.30 | 16.67 | 18.28 | 3,378,018 | +1.71(+10.32%) |
May 26, 2022 | 15.46 | 16.70 | 15.41 | 16.57 | 2,606,546 | +0.96(+6.15%) |
May 25, 2022 | 15.13 | 16.05 | 15.04 | 15.61 | 4,108,389 | +0.60(+4.00%) |
May 24, 2022 | 15.96 | 15.96 | 14.82 | 15.01 | 4,369,328 | -1.06(-6.60%) |
May 23, 2022 | 15.56 | 16.07 | 15.08 | 16.07 | 2,247,347 | +0.43(+2.75%) |
May 20, 2022 | 15.80 | 15.99 | 14.85 | 15.64 | 3,805,405 | +0.07(+0.45%) |
May 19, 2022 | 13.97 | 15.96 | 13.92 | 15.57 | 3,880,333 | +1.46(+10.35%) |
May 18, 2022 | 14.58 | 15.48 | 13.97 | 14.11 | 2,879,322 | -0.70(-4.73%) |
May 17, 2022 | 14.23 | 14.84 | 14.01 | 14.81 | 2,797,440 | +0.76(+5.41%) |
May 16, 2022 | 13.75 | 14.55 | 13.55 | 14.05 | 2,995,587 | +0.17(+1.22%) |
May 13, 2022 | 12.86 | 14.04 | 12.67 | 13.88 | 4,379,637 | +1.53(+12.39%) |
May 12, 2022 | 11.95 | 13.03 | 11.47 | 12.35 | 4,959,077 | +0.22(+1.81%) |
May 11, 2022 | 13.24 | 13.62 | 12.04 | 12.13 | 4,265,754 | -1.16(-8.73%) |
May 10, 2022 | 14.04 | 14.22 | 12.55 | 13.29 | 4,723,064 | -0.30(-2.21%) |
May 09, 2022 | 14.59 | 14.67 | 13.26 | 13.59 | 5,667,576 | -1.54(-10.18%) |
May 06, 2022 | 15.82 | 16.61 | 14.53 | 15.13 | 11,721,752 | -3.84(-20.24%) |
May 05, 2022 | 19.96 | 20.00 | 18.50 | 18.97 | 2,814,478 | -1.33(-6.55%) |
May 04, 2022 | 19.24 | 20.38 | 18.77 | 20.30 | 2,731,782 | +1.35(+7.12%) |
May 03, 2022 | 18.74 | 19.55 | 18.46 | 18.95 | 1,981,581 | +0.19(+1.01%) |