Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.70 | 19.11 | 18.34 | 18.49 | 6,292,505 | -0.44(-2.32%) |
Jul 28, 2022 | 18.51 | 19.11 | 18.38 | 18.93 | 5,846,200 | +0.55(+2.99%) |
Jul 27, 2022 | 18.02 | 18.41 | 17.60 | 18.38 | 4,969,803 | +0.27(+1.52%) |
Jul 26, 2022 | 18.34 | 18.35 | 17.69 | 18.11 | 3,554,877 | -0.19(-1.05%) |
Jul 25, 2022 | 18.48 | 18.51 | 18.20 | 18.30 | 1,876,643 | -0.17(-0.94%) |
Jul 22, 2022 | 18.39 | 18.58 | 18.29 | 18.48 | 2,034,717 | +0.16(+0.85%) |
Jul 21, 2022 | 18.14 | 18.37 | 18.01 | 18.32 | 1,899,331 | +0.08(+0.45%) |
Jul 20, 2022 | 18.16 | 18.27 | 17.94 | 18.24 | 2,476,645 | +0.12(+0.66%) |
Jul 19, 2022 | 17.93 | 18.21 | 17.91 | 18.12 | 2,764,019 | +0.34(+1.90%) |
Jul 18, 2022 | 17.50 | 17.97 | 17.50 | 17.78 | 2,626,042 | +0.39(+2.26%) |
Jul 15, 2022 | 17.56 | 17.73 | 17.29 | 17.39 | 2,527,220 | +0.08(+0.48%) |
Jul 14, 2022 | 17.21 | 17.36 | 17.09 | 17.30 | 2,214,472 | -0.24(-1.36%) |
Jul 13, 2022 | 17.21 | 17.57 | 16.96 | 17.54 | 2,747,409 | +0.07(+0.42%) |
Jul 12, 2022 | 17.24 | 17.72 | 17.21 | 17.47 | 2,690,036 | +0.19(+1.11%) |
Jul 11, 2022 | 17.56 | 17.69 | 17.24 | 17.28 | 2,723,416 | -0.40(-2.28%) |
Jul 08, 2022 | 17.83 | 17.88 | 17.48 | 17.68 | 2,557,613 | -0.06(-0.36%) |
Jul 07, 2022 | 17.83 | 17.91 | 17.42 | 17.74 | 3,738,797 | -0.08(-0.46%) |
Jul 06, 2022 | 18.26 | 18.38 | 17.68 | 17.83 | 2,378,360 | -0.48(-2.60%) |
Jul 05, 2022 | 17.66 | 18.31 | 17.53 | 18.30 | 3,080,600 | +0.45(+2.51%) |
Jul 01, 2022 | 17.44 | 17.99 | 17.42 | 17.85 | 2,256,945 | +0.43(+2.47%) |
Jun 30, 2022 | 17.45 | 17.93 | 17.17 | 17.42 | 4,684,756 | -0.23(-1.30%) |
Jun 29, 2022 | 17.72 | 17.74 | 17.42 | 17.65 | 2,481,932 | -0.12(-0.67%) |
Jun 28, 2022 | 18.14 | 18.48 | 17.76 | 17.77 | 3,116,395 | -0.25(-1.37%) |
Jun 27, 2022 | 18.30 | 18.39 | 17.93 | 18.02 | 2,941,525 | -0.31(-1.70%) |
Jun 24, 2022 | 17.83 | 18.46 | 17.67 | 18.33 | 5,716,328 | +0.52(+2.93%) |
Jun 23, 2022 | 16.76 | 17.87 | 16.76 | 17.81 | 5,081,937 | +1.09(+6.51%) |
Jun 22, 2022 | 16.40 | 16.86 | 16.33 | 16.72 | 4,157,962 | -0.04(-0.22%) |
Jun 21, 2022 | 16.76 | 16.97 | 16.64 | 16.76 | 6,032,581 | +0.18(+1.10%) |
Jun 17, 2022 | 16.32 | 16.70 | 16.26 | 16.57 | 8,052,169 | +0.23(+1.40%) |
Jun 16, 2022 | 16.84 | 16.85 | 15.92 | 16.34 | 6,064,400 | -0.79(-4.59%) |
Jun 15, 2022 | 17.06 | 17.42 | 16.95 | 17.13 | 5,390,202 | +0.23(+1.35%) |
Jun 14, 2022 | 17.07 | 17.10 | 16.67 | 16.90 | 6,574,904 | -0.16(-0.91%) |
Jun 13, 2022 | 17.30 | 17.39 | 16.84 | 17.06 | 3,587,464 | -0.46(-2.61%) |
Jun 10, 2022 | 17.93 | 18.09 | 17.51 | 17.51 | 3,753,908 | -0.77(-4.20%) |
Jun 09, 2022 | 18.71 | 18.82 | 18.22 | 18.28 | 3,967,966 | -0.55(-2.92%) |
Jun 08, 2022 | 19.22 | 19.22 | 18.63 | 18.83 | 2,232,931 | -0.51(-2.65%) |
Jun 07, 2022 | 19.26 | 19.37 | 18.65 | 19.34 | 3,154,638 | -0.23(-1.17%) |
Jun 06, 2022 | 19.41 | 19.67 | 19.13 | 19.57 | 1,967,241 | +0.25(+1.28%) |
Jun 03, 2022 | 19.63 | 19.77 | 19.28 | 19.33 | 1,852,777 | -0.41(-2.09%) |
Jun 02, 2022 | 19.66 | 19.78 | 19.31 | 19.74 | 2,639,545 | +0.07(+0.37%) |
Jun 01, 2022 | 19.77 | 19.96 | 19.09 | 19.67 | 4,014,343 | +0.05(+0.23%) |
May 31, 2022 | 19.82 | 20.00 | 19.47 | 19.62 | 10,078,425 | -0.40(-2.01%) |
May 27, 2022 | 19.02 | 20.02 | 19.02 | 20.02 | 3,338,282 | +0.82(+4.29%) |
May 26, 2022 | 18.50 | 19.64 | 18.48 | 19.20 | 5,452,907 | +0.77(+4.17%) |
May 25, 2022 | 17.00 | 18.46 | 16.93 | 18.43 | 5,706,948 | +1.38(+8.13%) |
May 24, 2022 | 17.54 | 17.54 | 16.89 | 17.04 | 4,949,321 | -0.69(-3.88%) |
May 23, 2022 | 17.70 | 17.96 | 17.55 | 17.73 | 3,266,861 | +0.13(+0.72%) |
May 20, 2022 | 17.78 | 17.80 | 17.11 | 17.61 | 4,849,017 | -0.20(-1.12%) |
May 19, 2022 | 18.56 | 18.56 | 17.66 | 17.80 | 5,278,055 | -0.91(-4.84%) |
May 18, 2022 | 20.58 | 20.58 | 18.67 | 18.71 | 5,505,661 | -2.17(-10.40%) |
May 17, 2022 | 20.59 | 20.93 | 20.47 | 20.88 | 2,298,254 | +0.43(+2.12%) |
May 16, 2022 | 20.52 | 20.59 | 20.11 | 20.45 | 1,802,579 | -0.09(-0.44%) |
May 13, 2022 | 20.07 | 20.66 | 20.00 | 20.54 | 2,627,343 | +0.47(+2.35%) |
May 12, 2022 | 19.71 | 20.19 | 19.66 | 20.07 | 2,659,793 | +0.34(+1.74%) |
May 11, 2022 | 20.33 | 20.88 | 19.68 | 19.72 | 3,597,409 | -0.75(-3.67%) |
May 10, 2022 | 22.16 | 22.16 | 20.45 | 20.47 | 6,107,127 | -1.46(-6.64%) |
May 09, 2022 | 20.05 | 22.36 | 19.96 | 21.93 | 13,282,451 | +1.58(+7.78%) |
May 06, 2022 | 20.29 | 20.54 | 20.11 | 20.35 | 3,027,511 | -0.10(-0.49%) |
May 05, 2022 | 20.86 | 20.96 | 20.22 | 20.45 | 3,344,257 | -0.62(-2.96%) |
May 04, 2022 | 21.15 | 21.17 | 20.47 | 21.07 | 3,629,128 | -0.12(-0.56%) |
May 03, 2022 | 20.46 | 21.32 | 20.26 | 21.19 | 5,341,584 | +0.89(+4.37%) |