Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.17 | 17.29 | 16.36 | 16.64 | 3,230,866 | -1.21(-6.75%) |
Jul 28, 2022 | 17.66 | 18.80 | 17.12 | 17.85 | 3,633,256 | -0.14(-0.79%) |
Jul 27, 2022 | 19.24 | 19.61 | 17.80 | 17.99 | 3,057,403 | -1.62(-8.26%) |
Jul 26, 2022 | 18.66 | 20.07 | 18.43 | 19.61 | 3,653,201 | +0.32(+1.66%) |
Jul 25, 2022 | 21.01 | 21.54 | 19.25 | 19.29 | 3,211,393 | -2.41(-11.11%) |
Jul 22, 2022 | 20.55 | 21.87 | 20.07 | 21.70 | 2,906,473 | +0.93(+4.49%) |
Jul 21, 2022 | 20.85 | 22.01 | 20.60 | 20.77 | 4,735,286 | +1.16(+5.91%) |
Jul 20, 2022 | 21.25 | 21.50 | 19.52 | 19.61 | 3,325,073 | -1.19(-5.71%) |
Jul 19, 2022 | 22.73 | 22.82 | 20.70 | 20.79 | 3,678,964 | -1.80(-7.96%) |
Jul 18, 2022 | 22.61 | 22.87 | 21.65 | 22.59 | 3,474,360 | -1.42(-5.92%) |
Jul 15, 2022 | 24.08 | 25.32 | 23.94 | 24.01 | 2,291,797 | -1.25(-4.96%) |
Jul 14, 2022 | 26.16 | 27.16 | 25.22 | 25.27 | 3,451,583 | +0.94(+3.87%) |
Jul 13, 2022 | 25.61 | 25.61 | 23.43 | 24.32 | 3,142,119 | -0.51(-2.05%) |
Jul 12, 2022 | 25.21 | 25.87 | 24.39 | 24.83 | 3,898,455 | +1.12(+4.73%) |
Jul 11, 2022 | 23.71 | 24.52 | 22.95 | 23.71 | 3,889,946 | +0.59(+2.57%) |
Jul 08, 2022 | 22.28 | 23.91 | 22.16 | 23.12 | 4,753,242 | +0.14(+0.61%) |
Jul 07, 2022 | 24.54 | 24.70 | 22.47 | 22.98 | 4,074,965 | -3.01(-11.59%) |
Jul 06, 2022 | 25.76 | 27.88 | 24.46 | 25.99 | 6,041,785 | +0.88(+3.49%) |
Jul 05, 2022 | 23.94 | 26.22 | 23.77 | 25.12 | 6,102,524 | +2.49(+10.99%) |
Jul 01, 2022 | 22.54 | 24.48 | 22.30 | 22.63 | 4,891,101 | -0.64(-2.75%) |
Jun 30, 2022 | 22.79 | 23.66 | 21.62 | 23.27 | 7,584,379 | +1.65(+7.62%) |
Jun 29, 2022 | 18.92 | 21.79 | 18.76 | 21.62 | 6,011,767 | +2.11(+10.81%) |
Jun 28, 2022 | 19.44 | 20.49 | 18.94 | 19.51 | 3,912,504 | -1.09(-5.30%) |
Jun 27, 2022 | 22.02 | 22.40 | 20.27 | 20.60 | 4,742,509 | -2.11(-9.29%) |
Jun 24, 2022 | 22.44 | 23.31 | 21.26 | 22.71 | 5,268,282 | -0.60(-2.58%) |
Jun 23, 2022 | 21.03 | 24.31 | 20.80 | 23.32 | 9,115,865 | +1.86(+8.69%) |
Jun 22, 2022 | 21.00 | 21.64 | 20.25 | 21.45 | 5,924,828 | +2.33(+12.16%) |
Jun 21, 2022 | 19.77 | 19.94 | 18.56 | 19.13 | 4,418,157 | -1.73(-8.31%) |
Jun 17, 2022 | 18.32 | 21.33 | 18.16 | 20.86 | 8,480,831 | +2.66(+14.59%) |
Jun 16, 2022 | 17.04 | 18.46 | 16.67 | 18.20 | 9,213,604 | +2.05(+12.71%) |
Jun 15, 2022 | 15.58 | 16.88 | 15.30 | 16.15 | 7,559,802 | +0.46(+2.94%) |
Jun 14, 2022 | 14.64 | 16.28 | 14.48 | 15.69 | 6,570,671 | +0.26(+1.71%) |
Jun 13, 2022 | 14.66 | 16.10 | 14.66 | 15.43 | 7,760,980 | +1.71(+12.50%) |
Jun 10, 2022 | 13.65 | 14.21 | 13.17 | 13.71 | 5,993,848 | +0.43(+3.26%) |
Jun 09, 2022 | 13.16 | 13.55 | 12.77 | 13.28 | 4,055,599 | +0.33(+2.55%) |
Jun 08, 2022 | 12.52 | 13.17 | 12.49 | 12.95 | 4,419,378 | +0.25(+2.00%) |
Jun 07, 2022 | 13.90 | 13.90 | 12.69 | 12.69 | 4,118,757 | -1.04(-7.54%) |
Jun 06, 2022 | 13.75 | 14.15 | 13.56 | 13.73 | 2,784,808 | -0.24(-1.75%) |
Jun 03, 2022 | 14.35 | 14.47 | 13.90 | 13.98 | 3,924,018 | -0.37(-2.56%) |
Jun 02, 2022 | 14.55 | 14.79 | 14.04 | 14.34 | 4,296,288 | -0.01(-0.07%) |
Jun 01, 2022 | 14.90 | 15.19 | 14.07 | 14.35 | 5,055,439 | -0.99(-6.45%) |
May 31, 2022 | 14.31 | 15.61 | 14.02 | 15.34 | 6,362,814 | +0.46(+3.10%) |
May 27, 2022 | 16.27 | 16.46 | 14.88 | 14.88 | 4,293,958 | -1.31(-8.09%) |
May 26, 2022 | 16.68 | 16.68 | 15.74 | 16.19 | 3,583,466 | -0.77(-4.55%) |
May 25, 2022 | 18.26 | 18.26 | 16.89 | 16.96 | 4,105,696 | -1.46(-7.92%) |
May 24, 2022 | 18.77 | 19.33 | 18.22 | 18.42 | 3,822,095 | +0.10(+0.57%) |
May 23, 2022 | 19.50 | 20.02 | 18.22 | 18.32 | 4,184,607 | -1.61(-8.08%) |
May 20, 2022 | 19.74 | 20.97 | 19.33 | 19.93 | 2,582,891 | -0.26(-1.31%) |
May 19, 2022 | 21.04 | 21.21 | 19.46 | 20.19 | 3,394,976 | -0.01(-0.05%) |
May 18, 2022 | 18.72 | 20.87 | 18.72 | 20.20 | 3,845,650 | +1.26(+6.66%) |
May 17, 2022 | 19.34 | 19.87 | 18.70 | 18.94 | 3,488,422 | -1.20(-5.94%) |
May 16, 2022 | 20.82 | 21.00 | 19.50 | 20.13 | 3,564,187 | -0.91(-4.34%) |
May 13, 2022 | 22.04 | 22.07 | 20.61 | 21.05 | 3,089,107 | -2.01(-8.70%) |
May 12, 2022 | 23.34 | 24.34 | 22.32 | 23.05 | 2,522,166 | +0.14(+0.62%) |
May 11, 2022 | 22.11 | 23.01 | 20.51 | 22.91 | 3,046,499 | -0.16(-0.69%) |
May 10, 2022 | 22.77 | 24.77 | 21.57 | 23.07 | 3,766,320 | -0.32(-1.37%) |
May 09, 2022 | 20.35 | 23.59 | 20.35 | 23.39 | 5,646,207 | +4.04(+20.88%) |
May 06, 2022 | 19.42 | 20.61 | 19.22 | 19.35 | 2,538,987 | -0.53(-2.65%) |
May 05, 2022 | 18.67 | 21.01 | 18.53 | 19.88 | 4,272,171 | +1.05(+5.55%) |
May 04, 2022 | 19.68 | 20.84 | 18.80 | 18.83 | 3,665,884 | -1.72(-8.38%) |
May 03, 2022 | 22.62 | 22.62 | 20.34 | 20.56 | 3,086,045 | -2.18(-9.61%) |