Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.49 | 17.77 | 17.44 | 17.70 | 4,723,678 | +0.14(+0.80%) |
Jul 28, 2022 | 17.31 | 17.58 | 17.00 | 17.56 | 5,265,002 | +0.08(+0.46%) |
Jul 27, 2022 | 17.30 | 17.57 | 17.06 | 17.48 | 4,382,453 | +0.52(+3.07%) |
Jul 26, 2022 | 17.16 | 17.20 | 16.93 | 16.96 | 3,692,401 | -0.35(-2.02%) |
Jul 25, 2022 | 17.23 | 17.35 | 16.99 | 17.31 | 3,997,494 | +0.08(+0.46%) |
Jul 22, 2022 | 17.55 | 17.68 | 17.14 | 17.23 | 3,851,757 | -0.28(-1.60%) |
Jul 21, 2022 | 17.65 | 17.66 | 17.29 | 17.51 | 5,392,678 | -0.49(-2.72%) |
Jul 20, 2022 | 17.91 | 18.14 | 17.74 | 18.00 | 4,618,759 | +0.09(+0.50%) |
Jul 19, 2022 | 17.52 | 17.95 | 17.52 | 17.91 | 5,260,940 | +0.71(+4.13%) |
Jul 18, 2022 | 17.40 | 17.66 | 17.16 | 17.20 | 4,708,789 | +0.13(+0.76%) |
Jul 15, 2022 | 17.03 | 17.16 | 16.78 | 17.07 | 8,217,653 | +0.25(+1.49%) |
Jul 14, 2022 | 16.70 | 17.05 | 16.62 | 16.82 | 3,765,956 | -0.12(-0.71%) |
Jul 13, 2022 | 16.67 | 16.98 | 16.49 | 16.94 | 5,916,387 | -0.14(-0.82%) |
Jul 12, 2022 | 16.50 | 17.34 | 16.47 | 17.08 | 7,464,961 | +0.64(+3.89%) |
Jul 11, 2022 | 16.66 | 16.73 | 16.37 | 16.44 | 3,843,776 | -0.39(-2.32%) |
Jul 08, 2022 | 16.83 | 17.02 | 16.65 | 16.83 | 3,234,360 | +0.00(+0.00%) |
Jul 07, 2022 | 16.78 | 16.96 | 16.66 | 16.83 | 3,599,355 | +0.21(+1.26%) |
Jul 06, 2022 | 16.78 | 16.93 | 16.43 | 16.62 | 6,717,308 | -0.25(-1.48%) |
Jul 05, 2022 | 16.44 | 16.88 | 16.11 | 16.87 | 8,604,935 | +0.04(+0.24%) |
Jul 01, 2022 | 16.47 | 16.84 | 16.32 | 16.83 | 4,801,879 | +0.33(+2.00%) |
Jun 30, 2022 | 16.33 | 16.59 | 16.02 | 16.50 | 5,051,386 | -0.18(-1.08%) |
Jun 29, 2022 | 16.85 | 16.86 | 16.45 | 16.68 | 5,318,794 | -0.25(-1.48%) |
Jun 28, 2022 | 17.32 | 17.81 | 16.93 | 16.93 | 5,990,792 | -0.13(-0.76%) |
Jun 27, 2022 | 17.49 | 17.49 | 17.01 | 17.06 | 4,035,857 | -0.36(-2.07%) |
Jun 24, 2022 | 16.70 | 17.45 | 16.63 | 17.42 | 5,734,105 | +0.76(+4.56%) |
Jun 23, 2022 | 16.87 | 16.90 | 16.31 | 16.66 | 7,097,139 | -0.14(-0.83%) |
Jun 22, 2022 | 16.58 | 16.97 | 16.49 | 16.80 | 5,175,935 | +0.08(+0.48%) |
Jun 21, 2022 | 16.94 | 17.02 | 16.57 | 16.72 | 7,155,072 | +0.13(+0.78%) |
Jun 17, 2022 | 16.15 | 16.72 | 15.89 | 16.59 | 6,340,085 | +0.54(+3.36%) |
Jun 16, 2022 | 16.56 | 16.61 | 15.94 | 16.05 | 7,780,128 | -1.00(-5.87%) |
Jun 15, 2022 | 17.08 | 17.32 | 16.80 | 17.05 | 6,636,864 | +0.26(+1.55%) |
Jun 14, 2022 | 17.10 | 17.16 | 16.54 | 16.79 | 5,440,105 | -0.17(-1.00%) |
Jun 13, 2022 | 17.69 | 17.69 | 16.86 | 16.96 | 8,779,038 | -1.25(-6.86%) |
Jun 10, 2022 | 18.60 | 18.97 | 18.16 | 18.21 | 10,616,548 | -0.70(-3.70%) |
Jun 09, 2022 | 19.43 | 19.50 | 18.89 | 18.91 | 5,854,484 | -0.67(-3.42%) |
Jun 08, 2022 | 19.87 | 20.06 | 19.55 | 19.58 | 3,602,730 | -0.52(-2.59%) |
Jun 07, 2022 | 19.64 | 20.13 | 19.55 | 20.10 | 3,056,933 | +0.26(+1.31%) |
Jun 06, 2022 | 19.90 | 20.01 | 19.61 | 19.84 | 3,713,531 | +0.22(+1.12%) |
Jun 03, 2022 | 19.81 | 19.84 | 19.37 | 19.62 | 3,838,768 | -0.54(-2.68%) |
Jun 02, 2022 | 19.85 | 20.18 | 19.81 | 20.16 | 3,308,547 | +0.31(+1.56%) |
Jun 01, 2022 | 20.66 | 20.75 | 19.61 | 19.85 | 5,538,118 | -0.63(-3.08%) |
May 31, 2022 | 20.28 | 20.73 | 20.09 | 20.48 | 5,939,666 | -0.12(-0.58%) |
May 27, 2022 | 20.25 | 20.65 | 20.19 | 20.60 | 5,092,978 | +0.55(+2.74%) |
May 26, 2022 | 19.32 | 20.20 | 19.32 | 20.05 | 7,472,414 | +0.98(+5.14%) |
May 25, 2022 | 18.58 | 19.15 | 18.48 | 19.07 | 8,087,898 | +0.42(+2.25%) |
May 24, 2022 | 19.30 | 19.30 | 18.45 | 18.65 | 6,025,959 | -0.90(-4.60%) |
May 23, 2022 | 19.47 | 19.65 | 19.14 | 19.55 | 3,848,039 | +0.30(+1.56%) |
May 20, 2022 | 19.78 | 19.89 | 18.82 | 19.25 | 6,088,124 | -0.27(-1.38%) |
May 19, 2022 | 19.31 | 19.87 | 19.30 | 19.52 | 5,693,796 | +0.01(+0.05%) |
May 18, 2022 | 19.94 | 20.25 | 19.42 | 19.51 | 6,138,194 | -0.69(-3.42%) |
May 17, 2022 | 19.70 | 20.22 | 19.61 | 20.20 | 6,076,084 | +1.09(+5.70%) |
May 16, 2022 | 19.10 | 19.46 | 19.05 | 19.11 | 4,646,610 | -0.03(-0.16%) |
May 13, 2022 | 18.81 | 19.24 | 18.78 | 19.14 | 4,740,472 | +0.72(+3.91%) |
May 12, 2022 | 18.60 | 18.95 | 18.02 | 18.42 | 8,834,768 | -0.40(-2.13%) |
May 11, 2022 | 19.26 | 19.82 | 18.77 | 18.82 | 8,574,186 | -0.46(-2.39%) |
May 10, 2022 | 19.49 | 19.58 | 18.92 | 19.28 | 8,383,667 | +0.17(+0.89%) |
May 09, 2022 | 20.00 | 20.15 | 18.98 | 19.11 | 8,541,838 | -1.30(-6.37%) |
May 06, 2022 | 20.76 | 20.86 | 20.15 | 20.41 | 8,396,714 | -0.56(-2.67%) |
May 05, 2022 | 21.49 | 21.66 | 20.80 | 20.97 | 7,139,382 | -0.76(-3.50%) |
May 04, 2022 | 21.36 | 21.79 | 20.99 | 21.73 | 7,114,376 | +0.27(+1.26%) |
May 03, 2022 | 21.39 | 21.66 | 21.09 | 21.46 | 5,773,343 | +0.15(+0.70%) |