Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.63 | 17.84 | 17.04 | 17.27 | 5,142,634 | -0.28(-1.60%) |
Jul 28, 2022 | 18.95 | 18.95 | 16.93 | 17.55 | 6,205,185 | -1.97(-10.09%) |
Jul 27, 2022 | 19.35 | 19.66 | 18.97 | 19.52 | 2,077,144 | +0.14(+0.72%) |
Jul 26, 2022 | 19.49 | 19.76 | 19.17 | 19.38 | 3,123,290 | +0.22(+1.15%) |
Jul 25, 2022 | 18.49 | 19.16 | 18.21 | 19.16 | 2,442,295 | +0.89(+4.87%) |
Jul 22, 2022 | 18.77 | 18.87 | 18.19 | 18.27 | 2,081,551 | -0.29(-1.56%) |
Jul 21, 2022 | 17.91 | 18.57 | 17.82 | 18.56 | 2,226,684 | +0.16(+0.87%) |
Jul 20, 2022 | 17.70 | 18.44 | 17.45 | 18.40 | 2,743,615 | +0.45(+2.51%) |
Jul 19, 2022 | 17.37 | 17.97 | 17.34 | 17.95 | 2,101,159 | +0.52(+2.98%) |
Jul 18, 2022 | 17.91 | 18.11 | 17.36 | 17.43 | 3,085,429 | -0.15(-0.85%) |
Jul 15, 2022 | 17.36 | 17.59 | 16.81 | 17.58 | 3,611,049 | +0.63(+3.72%) |
Jul 14, 2022 | 16.20 | 17.02 | 15.93 | 16.95 | 3,691,991 | +0.13(+0.77%) |
Jul 13, 2022 | 16.07 | 17.02 | 16.07 | 16.82 | 2,880,208 | +0.65(+4.02%) |
Jul 12, 2022 | 15.80 | 16.21 | 15.67 | 16.17 | 2,764,024 | -0.06(-0.37%) |
Jul 11, 2022 | 16.07 | 16.50 | 15.87 | 16.23 | 2,504,507 | +0.04(+0.25%) |
Jul 08, 2022 | 16.44 | 16.62 | 15.96 | 16.19 | 2,787,022 | -0.06(-0.37%) |
Jul 07, 2022 | 16.32 | 16.45 | 15.95 | 16.25 | 3,194,751 | +0.37(+2.33%) |
Jul 06, 2022 | 15.66 | 16.15 | 15.28 | 15.88 | 4,781,152 | +0.13(+0.83%) |
Jul 05, 2022 | 16.33 | 16.33 | 15.48 | 15.75 | 4,048,474 | -0.92(-5.52%) |
Jul 01, 2022 | 16.71 | 16.73 | 16.25 | 16.67 | 2,579,128 | +0.21(+1.28%) |
Jun 30, 2022 | 16.77 | 17.27 | 16.19 | 16.46 | 4,291,173 | -0.72(-4.19%) |
Jun 29, 2022 | 17.78 | 17.89 | 16.98 | 17.18 | 3,210,739 | -0.43(-2.44%) |
Jun 28, 2022 | 17.55 | 17.79 | 17.14 | 17.61 | 4,392,088 | +0.38(+2.21%) |
Jun 27, 2022 | 17.38 | 17.46 | 16.90 | 17.23 | 3,734,105 | +0.10(+0.58%) |
Jun 24, 2022 | 16.68 | 17.36 | 16.54 | 17.13 | 5,850,831 | +0.64(+3.88%) |
Jun 23, 2022 | 17.26 | 17.34 | 16.16 | 16.49 | 4,516,534 | -0.71(-4.13%) |
Jun 22, 2022 | 16.87 | 17.64 | 16.70 | 17.20 | 4,486,092 | -0.50(-2.82%) |
Jun 21, 2022 | 17.81 | 17.95 | 17.22 | 17.70 | 4,368,580 | +0.28(+1.61%) |
Jun 17, 2022 | 19.27 | 19.34 | 17.22 | 17.42 | 8,175,599 | -1.80(-9.37%) |
Jun 16, 2022 | 20.16 | 20.24 | 19.07 | 19.22 | 4,652,618 | -1.03(-5.09%) |
Jun 15, 2022 | 19.92 | 20.74 | 19.62 | 20.25 | 3,689,303 | +0.51(+2.58%) |
Jun 14, 2022 | 21.80 | 21.96 | 19.33 | 19.74 | 5,372,542 | -1.85(-8.57%) |
Jun 13, 2022 | 22.42 | 22.69 | 21.33 | 21.59 | 3,160,104 | -1.65(-7.10%) |
Jun 10, 2022 | 22.96 | 23.39 | 22.67 | 23.24 | 2,056,651 | -0.03(-0.13%) |
Jun 09, 2022 | 23.28 | 23.62 | 22.81 | 23.27 | 2,386,821 | -0.26(-1.10%) |
Jun 08, 2022 | 23.86 | 24.21 | 23.21 | 23.53 | 2,653,598 | -0.04(-0.17%) |
Jun 07, 2022 | 23.07 | 23.57 | 22.59 | 23.57 | 3,920,862 | +0.44(+1.90%) |
Jun 06, 2022 | 22.95 | 23.14 | 22.68 | 23.13 | 3,411,664 | +0.48(+2.12%) |
Jun 03, 2022 | 22.61 | 22.88 | 22.28 | 22.65 | 2,776,239 | +0.04(+0.18%) |
Jun 02, 2022 | 22.43 | 22.72 | 22.24 | 22.61 | 5,943,364 | +0.18(+0.80%) |
Jun 01, 2022 | 22.17 | 22.70 | 21.61 | 22.43 | 3,917,401 | +0.71(+3.27%) |
May 31, 2022 | 22.75 | 22.92 | 21.59 | 21.72 | 3,827,444 | -0.76(-3.38%) |
May 27, 2022 | 22.08 | 22.62 | 22.00 | 22.48 | 2,810,244 | +0.09(+0.40%) |
May 26, 2022 | 21.88 | 22.79 | 21.86 | 22.39 | 4,279,616 | +0.66(+3.04%) |
May 25, 2022 | 21.28 | 21.95 | 21.02 | 21.73 | 4,036,914 | +0.67(+3.18%) |
May 24, 2022 | 20.51 | 21.32 | 20.40 | 21.06 | 3,200,740 | +0.46(+2.23%) |
May 23, 2022 | 19.79 | 20.62 | 19.53 | 20.60 | 3,124,413 | +1.02(+5.21%) |
May 20, 2022 | 19.82 | 19.84 | 19.12 | 19.58 | 2,151,680 | -0.13(-0.66%) |
May 19, 2022 | 19.24 | 20.18 | 19.05 | 19.71 | 8,512,512 | +0.08(+0.41%) |
May 18, 2022 | 20.02 | 20.04 | 19.23 | 19.63 | 2,752,187 | -0.25(-1.26%) |
May 17, 2022 | 19.25 | 20.07 | 19.03 | 19.88 | 2,512,571 | +0.82(+4.30%) |
May 16, 2022 | 19.02 | 19.80 | 18.98 | 19.06 | 2,325,911 | +0.24(+1.28%) |
May 13, 2022 | 19.15 | 19.31 | 18.66 | 18.82 | 2,510,125 | +0.01(+0.05%) |
May 12, 2022 | 18.50 | 19.07 | 18.34 | 18.81 | 2,963,426 | +0.17(+0.91%) |
May 11, 2022 | 19.07 | 19.39 | 18.61 | 18.64 | 3,065,695 | -0.04(-0.21%) |
May 10, 2022 | 18.66 | 18.94 | 18.05 | 18.68 | 3,165,092 | +0.16(+0.86%) |
May 09, 2022 | 19.71 | 19.76 | 18.36 | 18.52 | 4,445,301 | -1.77(-8.72%) |
May 06, 2022 | 20.64 | 20.81 | 20.05 | 20.29 | 2,365,492 | -0.22(-1.07%) |
May 05, 2022 | 21.65 | 21.70 | 19.66 | 20.51 | 3,323,770 | -0.91(-4.25%) |
May 04, 2022 | 21.12 | 21.45 | 20.54 | 21.42 | 2,648,517 | +0.78(+3.78%) |
May 03, 2022 | 20.11 | 20.95 | 20.07 | 20.64 | 2,904,443 | +0.66(+3.30%) |