Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.64 | 19.11 | 18.00 | 19.00 | 3,179,092 | +0.57(+3.08%) |
Jul 28, 2022 | 17.35 | 18.50 | 17.22 | 18.43 | 3,334,013 | +1.14(+6.57%) |
Jul 27, 2022 | 16.92 | 17.38 | 16.76 | 17.30 | 1,140,595 | +0.64(+3.86%) |
Jul 26, 2022 | 16.67 | 16.87 | 16.47 | 16.65 | 1,403,510 | -0.24(-1.43%) |
Jul 25, 2022 | 17.34 | 17.38 | 16.72 | 16.90 | 1,432,464 | -0.32(-1.84%) |
Jul 22, 2022 | 17.18 | 17.55 | 17.04 | 17.21 | 1,254,346 | +0.06(+0.33%) |
Jul 21, 2022 | 17.05 | 17.20 | 16.85 | 17.16 | 1,245,593 | -0.12(-0.70%) |
Jul 20, 2022 | 16.77 | 17.35 | 16.70 | 17.28 | 1,943,099 | +0.51(+3.06%) |
Jul 19, 2022 | 16.31 | 16.98 | 16.31 | 16.77 | 1,247,257 | +0.62(+3.81%) |
Jul 18, 2022 | 16.29 | 16.61 | 16.05 | 16.15 | 1,438,458 | -0.13(-0.80%) |
Jul 15, 2022 | 16.16 | 16.39 | 15.83 | 16.28 | 1,213,981 | +0.50(+3.19%) |
Jul 14, 2022 | 15.67 | 15.94 | 15.47 | 15.78 | 1,234,044 | -0.04(-0.24%) |
Jul 13, 2022 | 15.14 | 15.87 | 15.06 | 15.82 | 1,450,703 | +0.39(+2.54%) |
Jul 12, 2022 | 15.35 | 15.80 | 15.27 | 15.42 | 1,316,010 | +0.06(+0.36%) |
Jul 11, 2022 | 15.38 | 15.66 | 15.24 | 15.37 | 1,037,186 | -0.15(-0.96%) |
Jul 08, 2022 | 15.73 | 16.02 | 15.44 | 15.52 | 1,168,938 | -0.20(-1.25%) |
Jul 07, 2022 | 15.69 | 16.07 | 15.49 | 15.71 | 1,298,045 | +0.19(+1.20%) |
Jul 06, 2022 | 16.28 | 16.49 | 15.48 | 15.53 | 1,532,469 | -0.64(-3.98%) |
Jul 05, 2022 | 15.54 | 16.22 | 15.20 | 16.17 | 1,820,233 | +0.26(+1.64%) |
Jul 01, 2022 | 15.47 | 15.99 | 15.36 | 15.91 | 1,693,538 | +0.42(+2.71%) |
Jun 30, 2022 | 15.62 | 15.97 | 15.32 | 15.49 | 2,184,008 | -0.47(-2.92%) |
Jun 29, 2022 | 16.18 | 16.18 | 15.47 | 15.96 | 2,231,046 | -0.28(-1.72%) |
Jun 28, 2022 | 17.24 | 17.51 | 16.21 | 16.23 | 2,379,709 | -0.91(-5.33%) |
Jun 27, 2022 | 16.95 | 17.23 | 16.70 | 17.15 | 2,547,819 | +0.32(+1.88%) |
Jun 24, 2022 | 16.40 | 17.16 | 16.16 | 16.83 | 3,236,627 | +0.59(+3.61%) |
Jun 23, 2022 | 15.38 | 16.27 | 15.38 | 16.24 | 2,911,740 | +0.91(+5.96%) |
Jun 22, 2022 | 14.94 | 15.57 | 14.81 | 15.33 | 2,231,176 | +0.07(+0.43%) |
Jun 21, 2022 | 15.82 | 15.95 | 15.19 | 15.27 | 1,857,267 | -0.27(-1.74%) |
Jun 17, 2022 | 15.29 | 15.81 | 15.22 | 15.54 | 2,240,504 | +0.36(+2.40%) |
Jun 16, 2022 | 16.18 | 16.24 | 14.96 | 15.17 | 2,987,064 | -1.65(-9.81%) |
Jun 15, 2022 | 16.37 | 17.32 | 16.37 | 16.82 | 2,455,586 | +0.54(+3.32%) |
Jun 14, 2022 | 16.45 | 16.61 | 15.97 | 16.28 | 2,368,441 | -0.11(-0.68%) |
Jun 13, 2022 | 17.05 | 17.25 | 16.30 | 16.39 | 3,377,219 | -1.35(-7.62%) |
Jun 10, 2022 | 18.72 | 19.01 | 17.69 | 17.74 | 1,909,809 | -1.40(-7.30%) |
Jun 09, 2022 | 19.33 | 19.64 | 18.98 | 19.14 | 2,236,667 | -0.28(-1.44%) |
Jun 08, 2022 | 19.18 | 19.67 | 19.12 | 19.42 | 2,536,440 | +0.00(+0.00%) |
Jun 07, 2022 | 19.05 | 19.70 | 18.89 | 19.42 | 2,586,834 | +0.14(+0.73%) |
Jun 06, 2022 | 19.47 | 19.66 | 18.79 | 19.28 | 3,404,201 | -0.21(-1.10%) |
Jun 03, 2022 | 19.58 | 19.98 | 19.33 | 19.50 | 2,339,655 | -0.34(-1.69%) |
Jun 02, 2022 | 19.40 | 20.04 | 19.32 | 19.83 | 3,247,140 | +0.38(+1.96%) |
Jun 01, 2022 | 19.84 | 20.08 | 18.92 | 19.45 | 3,203,254 | -0.22(-1.14%) |
May 31, 2022 | 19.80 | 20.22 | 19.36 | 19.67 | 2,890,539 | -0.42(-2.09%) |
May 27, 2022 | 19.60 | 20.57 | 19.58 | 20.09 | 3,555,044 | +0.56(+2.86%) |
May 26, 2022 | 17.94 | 20.46 | 17.94 | 19.53 | 6,352,357 | +1.94(+11.02%) |
May 25, 2022 | 16.22 | 17.91 | 16.16 | 17.60 | 2,407,958 | +1.45(+9.01%) |
May 24, 2022 | 17.51 | 17.51 | 16.09 | 16.14 | 2,957,695 | -1.54(-8.70%) |
May 23, 2022 | 18.21 | 18.27 | 17.24 | 17.68 | 2,250,568 | -0.35(-1.96%) |
May 20, 2022 | 18.97 | 19.11 | 17.83 | 18.03 | 2,399,774 | -0.74(-3.92%) |
May 19, 2022 | 18.97 | 19.25 | 18.44 | 18.77 | 1,879,359 | -0.48(-2.47%) |
May 18, 2022 | 19.92 | 19.92 | 18.88 | 19.25 | 1,945,806 | -0.76(-3.82%) |
May 17, 2022 | 19.90 | 20.37 | 19.56 | 20.01 | 1,267,407 | +0.61(+3.12%) |
May 16, 2022 | 19.96 | 20.11 | 19.18 | 19.40 | 1,607,118 | -0.66(-3.30%) |
May 13, 2022 | 20.02 | 20.62 | 20.01 | 20.07 | 1,617,112 | +0.26(+1.32%) |
May 12, 2022 | 18.97 | 19.82 | 18.76 | 19.80 | 1,425,538 | +0.71(+3.71%) |
May 11, 2022 | 19.63 | 20.12 | 19.01 | 19.10 | 2,021,596 | -0.56(-2.85%) |
May 10, 2022 | 19.26 | 19.82 | 18.84 | 19.66 | 2,045,341 | +0.67(+3.54%) |
May 09, 2022 | 19.91 | 20.29 | 18.93 | 18.98 | 2,025,003 | -1.45(-7.11%) |
May 06, 2022 | 20.32 | 20.81 | 19.89 | 20.44 | 1,320,733 | +0.10(+0.50%) |
May 05, 2022 | 20.92 | 21.03 | 20.07 | 20.34 | 1,258,181 | -0.90(-4.23%) |
May 04, 2022 | 21.12 | 21.29 | 20.12 | 21.23 | 2,092,860 | -0.03(-0.13%) |
May 03, 2022 | 21.56 | 21.64 | 20.44 | 21.26 | 2,171,225 | -0.10(-0.48%) |