Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.43 | 18.47 | 17.82 | 17.95 | 14,379,929 | -0.08(-0.47%) |
Jul 28, 2022 | 17.86 | 18.03 | 16.95 | 18.03 | 19,884,370 | +0.69(+3.96%) |
Jul 27, 2022 | 16.60 | 17.46 | 16.54 | 17.35 | 15,349,260 | +0.87(+5.31%) |
Jul 26, 2022 | 16.84 | 17.00 | 16.34 | 16.47 | 9,292,787 | -0.17(-1.02%) |
Jul 25, 2022 | 16.17 | 16.82 | 16.00 | 16.64 | 9,204,590 | +0.75(+4.74%) |
Jul 22, 2022 | 16.42 | 16.57 | 15.84 | 15.89 | 7,166,646 | -0.41(-2.54%) |
Jul 21, 2022 | 16.14 | 16.31 | 15.69 | 16.30 | 8,995,104 | -0.40(-2.37%) |
Jul 20, 2022 | 16.36 | 16.74 | 16.19 | 16.70 | 6,551,135 | +0.16(+0.97%) |
Jul 19, 2022 | 15.81 | 16.58 | 15.80 | 16.54 | 9,567,476 | +0.72(+4.52%) |
Jul 18, 2022 | 15.82 | 16.28 | 15.75 | 15.82 | 12,863,497 | +0.49(+3.19%) |
Jul 15, 2022 | 15.27 | 15.47 | 15.01 | 15.33 | 7,626,410 | +0.42(+2.84%) |
Jul 14, 2022 | 14.85 | 14.99 | 14.30 | 14.91 | 16,453,504 | -0.56(-3.65%) |
Jul 13, 2022 | 15.50 | 15.82 | 15.33 | 15.47 | 11,058,671 | -0.24(-1.50%) |
Jul 12, 2022 | 15.84 | 16.09 | 15.51 | 15.71 | 9,954,295 | -0.73(-4.46%) |
Jul 11, 2022 | 16.73 | 16.86 | 16.17 | 16.44 | 10,345,693 | -0.51(-3.00%) |
Jul 08, 2022 | 17.35 | 17.39 | 16.69 | 16.95 | 8,126,255 | -0.08(-0.50%) |
Jul 07, 2022 | 16.76 | 17.18 | 16.71 | 17.04 | 12,893,337 | +0.87(+5.41%) |
Jul 06, 2022 | 16.35 | 16.86 | 15.40 | 16.16 | 13,454,538 | -0.43(-2.61%) |
Jul 05, 2022 | 17.25 | 17.25 | 15.92 | 16.59 | 13,126,600 | -1.23(-6.91%) |
Jul 01, 2022 | 18.01 | 18.18 | 17.10 | 17.83 | 9,151,791 | -0.06(-0.32%) |
Jun 30, 2022 | 17.66 | 17.99 | 17.14 | 17.88 | 9,861,281 | -0.34(-1.86%) |
Jun 29, 2022 | 19.36 | 19.54 | 18.13 | 18.22 | 7,278,410 | -0.89(-4.68%) |
Jun 28, 2022 | 19.21 | 19.32 | 18.65 | 19.12 | 10,488,365 | +0.69(+3.73%) |
Jun 27, 2022 | 18.01 | 18.57 | 17.75 | 18.43 | 8,015,230 | +0.71(+4.04%) |
Jun 24, 2022 | 17.17 | 18.06 | 16.99 | 17.71 | 12,927,923 | +0.97(+5.79%) |
Jun 23, 2022 | 18.33 | 18.43 | 16.67 | 16.74 | 19,752,078 | -1.51(-8.29%) |
Jun 22, 2022 | 17.47 | 18.51 | 17.32 | 18.26 | 13,300,171 | -0.64(-3.38%) |
Jun 21, 2022 | 18.64 | 19.09 | 18.52 | 18.90 | 11,889,210 | +1.00(+5.57%) |
Jun 17, 2022 | 18.48 | 18.88 | 17.13 | 17.90 | 19,711,988 | -0.98(-5.18%) |
Jun 16, 2022 | 19.44 | 19.64 | 18.81 | 18.88 | 14,975,670 | -1.33(-6.56%) |
Jun 15, 2022 | 20.74 | 20.85 | 19.84 | 20.21 | 9,976,851 | -0.66(-3.16%) |
Jun 14, 2022 | 21.53 | 21.73 | 20.57 | 20.86 | 10,039,685 | -0.22(-1.05%) |
Jun 13, 2022 | 21.18 | 21.54 | 20.54 | 21.09 | 13,929,460 | -0.95(-4.29%) |
Jun 10, 2022 | 22.33 | 22.46 | 21.69 | 22.03 | 7,696,175 | -0.58(-2.57%) |
Jun 09, 2022 | 22.76 | 22.98 | 22.54 | 22.61 | 6,037,114 | -0.36(-1.55%) |
Jun 08, 2022 | 23.26 | 23.32 | 22.77 | 22.97 | 8,439,786 | -0.17(-0.73%) |
Jun 07, 2022 | 22.24 | 23.27 | 22.19 | 23.14 | 11,254,098 | +0.78(+3.48%) |
Jun 06, 2022 | 22.76 | 22.86 | 22.24 | 22.36 | 9,016,356 | -0.10(-0.46%) |
Jun 03, 2022 | 22.33 | 22.60 | 22.25 | 22.46 | 7,533,757 | +0.12(+0.54%) |
Jun 02, 2022 | 22.12 | 22.57 | 22.00 | 22.34 | 9,300,552 | +0.01(+0.04%) |
Jun 01, 2022 | 21.91 | 22.46 | 21.67 | 22.33 | 9,438,060 | +0.64(+2.93%) |
May 31, 2022 | 22.09 | 22.39 | 21.55 | 21.69 | 16,127,854 | +0.47(+2.21%) |
May 27, 2022 | 20.65 | 21.26 | 20.56 | 21.23 | 6,577,047 | +0.58(+2.81%) |
May 26, 2022 | 20.71 | 20.78 | 20.51 | 20.65 | 7,650,534 | +0.13(+0.64%) |
May 25, 2022 | 20.37 | 20.62 | 20.29 | 20.51 | 7,485,698 | +0.22(+1.11%) |
May 24, 2022 | 20.29 | 20.44 | 19.89 | 20.29 | 8,203,682 | -0.21(-1.01%) |
May 23, 2022 | 20.21 | 20.73 | 20.12 | 20.50 | 9,560,341 | +0.50(+2.48%) |
May 20, 2022 | 19.97 | 20.34 | 19.56 | 20.00 | 8,836,855 | +0.22(+1.14%) |
May 19, 2022 | 19.01 | 19.93 | 18.99 | 19.78 | 10,438,894 | +0.36(+1.83%) |
May 18, 2022 | 19.87 | 19.90 | 19.25 | 19.42 | 10,186,673 | -0.30(-1.52%) |
May 17, 2022 | 19.63 | 19.78 | 19.42 | 19.72 | 7,802,946 | +0.40(+2.08%) |
May 16, 2022 | 18.92 | 19.47 | 18.92 | 19.32 | 10,759,876 | +0.47(+2.48%) |
May 13, 2022 | 18.26 | 19.00 | 18.26 | 18.85 | 13,329,456 | +0.96(+5.34%) |
May 12, 2022 | 17.89 | 18.03 | 17.24 | 17.89 | 17,491,190 | -0.22(-1.19%) |
May 11, 2022 | 18.07 | 18.73 | 17.95 | 18.11 | 12,982,653 | +0.36(+2.00%) |
May 10, 2022 | 17.78 | 18.09 | 17.11 | 17.75 | 18,621,348 | +0.23(+1.34%) |
May 09, 2022 | 18.49 | 18.59 | 17.32 | 17.52 | 22,271,070 | -1.58(-8.28%) |
May 06, 2022 | 19.06 | 19.17 | 18.52 | 19.10 | 11,535,156 | +0.22(+1.19%) |
May 05, 2022 | 18.99 | 19.14 | 18.29 | 18.88 | 13,575,928 | -0.01(-0.05%) |
May 04, 2022 | 18.44 | 18.91 | 18.24 | 18.89 | 14,116,225 | +0.78(+4.29%) |
May 03, 2022 | 17.21 | 18.16 | 17.21 | 18.11 | 12,517,090 | +0.84(+4.88%) |