Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.92 | 19.08 | 18.69 | 19.01 | 1,561,509 | -0.01(-0.05%) |
Jul 28, 2022 | 19.20 | 19.48 | 18.47 | 19.02 | 1,941,547 | -0.18(-0.94%) |
Jul 27, 2022 | 18.42 | 19.25 | 18.38 | 19.20 | 1,798,552 | +1.22(+6.79%) |
Jul 26, 2022 | 18.70 | 18.70 | 17.98 | 17.98 | 1,649,031 | -0.85(-4.51%) |
Jul 25, 2022 | 18.48 | 18.86 | 18.14 | 18.83 | 1,364,022 | +0.35(+1.89%) |
Jul 22, 2022 | 18.73 | 18.95 | 18.30 | 18.48 | 1,745,453 | -0.30(-1.60%) |
Jul 21, 2022 | 19.00 | 19.08 | 18.42 | 18.78 | 1,447,954 | -0.54(-2.80%) |
Jul 20, 2022 | 19.09 | 19.48 | 18.89 | 19.32 | 1,697,487 | +0.28(+1.47%) |
Jul 19, 2022 | 18.38 | 19.09 | 18.38 | 19.04 | 1,738,168 | +0.94(+5.19%) |
Jul 18, 2022 | 17.83 | 18.65 | 17.83 | 18.10 | 3,250,108 | +0.76(+4.38%) |
Jul 15, 2022 | 17.45 | 17.60 | 16.87 | 17.34 | 2,295,093 | +0.13(+0.76%) |
Jul 14, 2022 | 17.55 | 17.69 | 17.17 | 17.21 | 1,130,402 | -0.59(-3.31%) |
Jul 13, 2022 | 17.28 | 17.84 | 17.04 | 17.80 | 1,311,071 | +0.05(+0.28%) |
Jul 12, 2022 | 17.60 | 18.00 | 17.53 | 17.75 | 1,253,059 | +0.13(+0.74%) |
Jul 11, 2022 | 18.00 | 18.13 | 17.33 | 17.62 | 1,581,071 | -0.78(-4.24%) |
Jul 08, 2022 | 18.53 | 18.74 | 18.01 | 18.40 | 1,633,333 | -0.31(-1.66%) |
Jul 07, 2022 | 18.49 | 18.93 | 18.44 | 18.71 | 1,484,765 | +0.54(+2.97%) |
Jul 06, 2022 | 18.86 | 19.09 | 17.96 | 18.17 | 1,936,459 | -0.65(-3.45%) |
Jul 05, 2022 | 17.99 | 18.84 | 17.53 | 18.82 | 1,990,656 | +0.35(+1.89%) |
Jul 01, 2022 | 17.78 | 18.48 | 17.70 | 18.47 | 1,675,768 | +0.67(+3.76%) |
Jun 30, 2022 | 18.09 | 18.35 | 17.43 | 17.80 | 2,809,329 | -0.60(-3.26%) |
Jun 29, 2022 | 18.73 | 18.73 | 17.71 | 18.40 | 2,462,971 | -0.51(-2.70%) |
Jun 28, 2022 | 19.60 | 20.43 | 18.90 | 18.91 | 1,794,658 | -0.45(-2.32%) |
Jun 27, 2022 | 19.36 | 19.62 | 19.06 | 19.36 | 2,329,514 | +0.04(+0.21%) |
Jun 24, 2022 | 18.51 | 19.34 | 18.41 | 19.32 | 4,042,517 | +1.02(+5.57%) |
Jun 23, 2022 | 18.49 | 18.78 | 18.00 | 18.30 | 2,239,820 | -0.10(-0.54%) |
Jun 22, 2022 | 18.51 | 18.92 | 18.37 | 18.40 | 2,619,642 | -0.38(-2.02%) |
Jun 21, 2022 | 19.70 | 19.89 | 18.75 | 18.78 | 2,578,887 | -0.62(-3.20%) |
Jun 17, 2022 | 18.48 | 19.84 | 18.45 | 19.40 | 3,840,266 | +1.11(+6.07%) |
Jun 16, 2022 | 19.24 | 19.47 | 18.10 | 18.29 | 4,863,461 | -1.71(-8.55%) |
Jun 15, 2022 | 19.81 | 20.36 | 19.55 | 20.00 | 2,565,666 | +0.47(+2.41%) |
Jun 14, 2022 | 20.01 | 20.02 | 19.13 | 19.53 | 2,502,593 | -0.20(-1.01%) |
Jun 13, 2022 | 21.20 | 21.37 | 19.68 | 19.73 | 4,731,715 | -2.38(-10.76%) |
Jun 10, 2022 | 22.77 | 23.20 | 22.02 | 22.11 | 2,881,024 | -1.22(-5.23%) |
Jun 09, 2022 | 24.24 | 24.34 | 23.28 | 23.33 | 1,694,989 | -1.10(-4.50%) |
Jun 08, 2022 | 24.58 | 24.79 | 24.15 | 24.43 | 1,584,235 | -0.20(-0.81%) |
Jun 07, 2022 | 24.38 | 24.86 | 24.34 | 24.63 | 1,536,550 | -0.24(-0.97%) |
Jun 06, 2022 | 24.79 | 25.15 | 24.56 | 24.87 | 1,101,189 | +0.32(+1.30%) |
Jun 03, 2022 | 24.72 | 24.90 | 24.33 | 24.55 | 1,259,181 | -0.58(-2.31%) |
Jun 02, 2022 | 24.05 | 25.16 | 23.86 | 25.13 | 1,526,328 | +0.90(+3.71%) |
Jun 01, 2022 | 24.95 | 25.52 | 23.79 | 24.23 | 3,747,785 | -0.61(-2.46%) |
May 31, 2022 | 25.31 | 25.51 | 24.49 | 24.84 | 2,748,463 | -0.75(-2.93%) |
May 27, 2022 | 25.38 | 26.02 | 25.21 | 25.59 | 1,965,147 | +0.42(+1.67%) |
May 26, 2022 | 23.70 | 25.61 | 23.70 | 25.17 | 2,760,400 | +1.72(+7.33%) |
May 25, 2022 | 21.95 | 23.54 | 21.89 | 23.45 | 1,867,489 | +1.34(+6.06%) |
May 24, 2022 | 23.11 | 23.11 | 21.92 | 22.11 | 2,787,287 | -1.41(-5.99%) |
May 23, 2022 | 24.76 | 24.76 | 23.36 | 23.52 | 2,138,719 | -1.13(-4.58%) |
May 20, 2022 | 25.49 | 25.49 | 24.04 | 24.65 | 1,578,760 | -0.39(-1.56%) |
May 19, 2022 | 24.69 | 25.59 | 24.64 | 25.04 | 1,845,065 | +0.15(+0.60%) |
May 18, 2022 | 25.08 | 25.86 | 24.77 | 24.89 | 1,482,249 | -0.48(-1.89%) |
May 17, 2022 | 24.86 | 25.75 | 24.64 | 25.37 | 1,934,865 | +1.17(+4.83%) |
May 16, 2022 | 24.82 | 25.28 | 24.13 | 24.20 | 1,511,950 | -0.57(-2.30%) |
May 13, 2022 | 23.40 | 25.12 | 23.17 | 24.77 | 3,605,305 | +1.96(+8.59%) |
May 12, 2022 | 22.73 | 23.58 | 22.33 | 22.81 | 2,181,293 | -0.03(-0.13%) |
May 11, 2022 | 22.86 | 24.13 | 22.65 | 22.84 | 3,110,693 | +0.22(+0.97%) |
May 10, 2022 | 21.73 | 22.83 | 20.88 | 22.62 | 3,568,412 | +1.41(+6.65%) |
May 09, 2022 | 22.44 | 22.77 | 21.13 | 21.21 | 3,801,395 | -1.66(-7.26%) |
May 06, 2022 | 25.18 | 25.53 | 22.83 | 22.87 | 3,598,957 | -2.93(-11.36%) |
May 05, 2022 | 26.18 | 27.43 | 25.13 | 25.80 | 6,500,279 | +1.25(+5.09%) |
May 04, 2022 | 24.92 | 24.99 | 23.81 | 24.55 | 2,770,676 | -0.24(-0.97%) |
May 03, 2022 | 25.28 | 25.36 | 24.49 | 24.79 | 2,136,466 | -0.49(-1.94%) |