Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.96 | 14.01 | 13.54 | 13.89 | 19,815,450 | +0.10(+0.70%) |
Jul 28, 2022 | 14.04 | 14.10 | 13.65 | 13.79 | 27,801,366 | +0.19(+1.43%) |
Jul 27, 2022 | 13.42 | 13.66 | 13.27 | 13.60 | 28,498,664 | +0.12(+0.92%) |
Jul 26, 2022 | 13.24 | 13.49 | 13.24 | 13.48 | 25,315,566 | +0.32(+2.41%) |
Jul 25, 2022 | 13.53 | 13.69 | 13.06 | 13.16 | 35,278,996 | -0.37(-2.74%) |
Jul 22, 2022 | 13.81 | 14.03 | 13.40 | 13.53 | 32,661,094 | -0.15(-1.10%) |
Jul 21, 2022 | 13.70 | 13.91 | 13.57 | 13.68 | 33,412,684 | +0.04(+0.32%) |
Jul 20, 2022 | 14.11 | 14.16 | 13.62 | 13.64 | 24,887,152 | -0.51(-3.62%) |
Jul 19, 2022 | 13.97 | 14.19 | 13.87 | 14.15 | 21,532,306 | +0.19(+1.33%) |
Jul 18, 2022 | 14.09 | 14.20 | 13.96 | 13.96 | 21,803,884 | +0.14(+1.02%) |
Jul 15, 2022 | 14.00 | 14.02 | 13.59 | 13.82 | 27,984,876 | -0.10(-0.70%) |
Jul 14, 2022 | 14.03 | 14.08 | 13.48 | 13.92 | 44,139,748 | -0.64(-4.37%) |
Jul 13, 2022 | 14.37 | 14.94 | 14.27 | 14.55 | 32,836,206 | +0.04(+0.30%) |
Jul 12, 2022 | 14.97 | 14.99 | 14.46 | 14.51 | 29,418,880 | -0.48(-3.18%) |
Jul 11, 2022 | 15.01 | 15.24 | 14.92 | 14.99 | 21,853,762 | -0.18(-1.16%) |
Jul 08, 2022 | 15.23 | 15.42 | 15.03 | 15.16 | 14,051,926 | -0.06(-0.41%) |
Jul 07, 2022 | 15.29 | 15.53 | 15.11 | 15.22 | 14,750,433 | +0.03(+0.17%) |
Jul 06, 2022 | 15.37 | 15.45 | 14.81 | 15.20 | 21,069,152 | -0.18(-1.15%) |
Jul 05, 2022 | 15.86 | 16.03 | 15.08 | 15.37 | 24,484,508 | -0.56(-3.54%) |
Jul 01, 2022 | 15.44 | 16.05 | 15.29 | 15.94 | 22,363,760 | +0.33(+2.09%) |
Jun 30, 2022 | 16.14 | 16.19 | 15.57 | 15.61 | 23,231,318 | -0.62(-3.81%) |
Jun 29, 2022 | 16.65 | 16.72 | 16.13 | 16.23 | 18,425,726 | -0.14(-0.86%) |
Jun 28, 2022 | 16.85 | 16.90 | 16.36 | 16.37 | 18,025,990 | -0.43(-2.57%) |
Jun 27, 2022 | 16.62 | 16.82 | 16.51 | 16.80 | 21,841,188 | +0.23(+1.38%) |
Jun 24, 2022 | 16.31 | 16.63 | 16.07 | 16.57 | 22,137,962 | +0.20(+1.24%) |
Jun 23, 2022 | 17.14 | 17.31 | 16.23 | 16.37 | 23,494,600 | -0.75(-4.38%) |
Jun 22, 2022 | 17.30 | 17.54 | 17.08 | 17.12 | 16,577,882 | -0.16(-0.92%) |
Jun 21, 2022 | 17.27 | 17.53 | 17.25 | 17.28 | 27,221,684 | +0.03(+0.15%) |
Jun 17, 2022 | 17.55 | 17.57 | 17.05 | 17.25 | 33,093,234 | -0.42(-2.40%) |
Jun 16, 2022 | 17.26 | 17.82 | 16.96 | 17.68 | 25,370,266 | +0.41(+2.40%) |
Jun 15, 2022 | 17.57 | 17.62 | 16.81 | 17.26 | 28,092,910 | +0.08(+0.46%) |
Jun 14, 2022 | 17.72 | 17.79 | 17.02 | 17.18 | 22,565,356 | -0.57(-3.23%) |
Jun 13, 2022 | 18.02 | 18.17 | 17.69 | 17.76 | 30,354,794 | -0.80(-4.33%) |
Jun 10, 2022 | 17.56 | 18.68 | 17.40 | 18.56 | 24,132,720 | +0.83(+4.68%) |
Jun 09, 2022 | 18.27 | 18.30 | 17.73 | 17.73 | 15,086,692 | -0.60(-3.27%) |
Jun 08, 2022 | 18.23 | 18.49 | 18.15 | 18.33 | 15,257,727 | +0.03(+0.14%) |
Jun 07, 2022 | 18.00 | 18.32 | 17.99 | 18.30 | 12,761,978 | +0.20(+1.12%) |
Jun 06, 2022 | 18.38 | 18.42 | 17.99 | 18.10 | 14,677,916 | -0.15(-0.82%) |
Jun 03, 2022 | 18.30 | 18.47 | 18.19 | 18.25 | 11,375,103 | -0.26(-1.38%) |
Jun 02, 2022 | 18.26 | 18.60 | 18.24 | 18.51 | 20,434,816 | +0.55(+3.05%) |
Jun 01, 2022 | 18.18 | 18.32 | 17.85 | 17.96 | 14,523,351 | -0.12(-0.68%) |
May 31, 2022 | 18.29 | 18.57 | 17.93 | 18.08 | 20,188,198 | -0.10(-0.53%) |
May 27, 2022 | 18.38 | 18.43 | 18.02 | 18.18 | 15,685,520 | -0.03(-0.15%) |
May 26, 2022 | 18.48 | 18.61 | 18.14 | 18.21 | 22,283,006 | -0.15(-0.79%) |
May 25, 2022 | 18.17 | 18.43 | 18.12 | 18.35 | 20,573,016 | -0.05(-0.28%) |
May 24, 2022 | 17.97 | 18.48 | 17.84 | 18.41 | 26,277,682 | +0.50(+2.80%) |
May 23, 2022 | 18.25 | 18.33 | 17.73 | 17.90 | 12,606,716 | -0.03(-0.15%) |
May 20, 2022 | 17.96 | 17.97 | 17.67 | 17.93 | 23,061,630 | +0.03(+0.19%) |
May 19, 2022 | 17.39 | 18.06 | 17.39 | 17.90 | 28,043,994 | +0.84(+4.91%) |
May 18, 2022 | 17.60 | 17.68 | 17.04 | 17.06 | 23,956,880 | -0.62(-3.52%) |
May 17, 2022 | 17.96 | 17.99 | 17.58 | 17.68 | 16,110,763 | -0.04(-0.24%) |
May 16, 2022 | 17.63 | 17.77 | 17.56 | 17.72 | 15,550,519 | +0.08(+0.44%) |
May 13, 2022 | 17.45 | 17.89 | 17.37 | 17.65 | 20,666,898 | +0.08(+0.44%) |
May 12, 2022 | 17.92 | 18.16 | 17.31 | 17.57 | 27,917,346 | -0.77(-4.19%) |
May 11, 2022 | 18.58 | 18.91 | 18.25 | 18.34 | 24,068,246 | -0.05(-0.28%) |
May 10, 2022 | 18.72 | 18.90 | 18.14 | 18.39 | 24,053,128 | -0.17(-0.93%) |
May 09, 2022 | 18.89 | 19.12 | 18.50 | 18.56 | 36,908,968 | -0.80(-4.15%) |
May 06, 2022 | 19.34 | 19.55 | 19.20 | 19.36 | 15,970,334 | -0.12(-0.62%) |
May 05, 2022 | 20.23 | 20.23 | 19.23 | 19.48 | 19,855,170 | -0.54(-2.72%) |
May 04, 2022 | 19.61 | 20.05 | 19.26 | 20.03 | 20,813,506 | +0.67(+3.48%) |
May 03, 2022 | 19.24 | 19.59 | 19.17 | 19.36 | 22,103,752 | +0.22(+1.13%) |