Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.17 | 15.75 | 15.17 | 15.63 | 12,526,820 | +0.43(+2.84%) |
Jul 28, 2022 | 14.67 | 15.22 | 14.49 | 15.19 | 6,165,910 | +0.51(+3.48%) |
Jul 27, 2022 | 14.97 | 14.97 | 14.17 | 14.68 | 5,696,116 | -0.09(-0.60%) |
Jul 26, 2022 | 15.03 | 15.26 | 14.72 | 14.77 | 6,003,208 | -0.39(-2.56%) |
Jul 25, 2022 | 15.15 | 15.48 | 14.82 | 15.16 | 6,243,335 | +0.09(+0.58%) |
Jul 22, 2022 | 15.15 | 15.34 | 14.97 | 15.07 | 3,576,970 | -0.06(-0.41%) |
Jul 21, 2022 | 15.04 | 15.20 | 14.96 | 15.13 | 4,310,900 | +0.02(+0.12%) |
Jul 20, 2022 | 14.78 | 15.13 | 14.74 | 15.11 | 3,786,108 | +0.26(+1.78%) |
Jul 19, 2022 | 14.51 | 14.90 | 14.51 | 14.85 | 3,618,556 | +0.59(+4.14%) |
Jul 18, 2022 | 14.42 | 14.67 | 14.12 | 14.26 | 3,938,413 | -0.04(-0.31%) |
Jul 15, 2022 | 14.06 | 14.41 | 13.73 | 14.30 | 3,677,410 | +0.51(+3.70%) |
Jul 14, 2022 | 13.49 | 13.85 | 13.39 | 13.79 | 3,796,865 | +0.02(+0.13%) |
Jul 13, 2022 | 13.68 | 13.84 | 13.39 | 13.78 | 8,348,244 | -0.23(-1.64%) |
Jul 12, 2022 | 13.74 | 14.30 | 13.72 | 14.01 | 3,796,251 | +0.19(+1.34%) |
Jul 11, 2022 | 14.02 | 14.06 | 13.76 | 13.82 | 2,818,312 | -0.46(-3.21%) |
Jul 08, 2022 | 14.48 | 14.49 | 14.15 | 14.28 | 3,445,697 | -0.16(-1.10%) |
Jul 07, 2022 | 14.27 | 14.53 | 14.22 | 14.44 | 4,193,844 | +0.36(+2.57%) |
Jul 06, 2022 | 14.33 | 14.41 | 13.98 | 14.08 | 4,999,089 | -0.36(-2.50%) |
Jul 05, 2022 | 14.08 | 14.45 | 13.88 | 14.44 | 3,659,055 | -0.03(-0.18%) |
Jul 01, 2022 | 14.12 | 14.48 | 14.01 | 14.46 | 3,456,658 | +0.26(+1.80%) |
Jun 30, 2022 | 14.10 | 14.40 | 13.76 | 14.21 | 4,906,523 | -0.29(-2.01%) |
Jun 29, 2022 | 14.90 | 14.97 | 14.41 | 14.50 | 3,102,925 | -0.56(-3.74%) |
Jun 28, 2022 | 15.45 | 15.62 | 15.01 | 15.06 | 3,388,308 | -0.22(-1.44%) |
Jun 27, 2022 | 15.40 | 15.44 | 15.21 | 15.28 | 2,645,065 | -0.01(-0.06%) |
Jun 24, 2022 | 14.89 | 15.35 | 14.82 | 15.29 | 6,175,564 | +0.59(+4.01%) |
Jun 23, 2022 | 14.55 | 14.76 | 14.38 | 14.70 | 4,068,664 | +0.08(+0.54%) |
Jun 22, 2022 | 14.28 | 14.70 | 14.28 | 14.62 | 3,781,831 | +0.04(+0.24%) |
Jun 21, 2022 | 14.59 | 14.70 | 14.45 | 14.59 | 4,507,290 | +0.39(+2.73%) |
Jun 17, 2022 | 14.01 | 14.42 | 13.96 | 14.20 | 7,274,608 | +0.13(+0.94%) |
Jun 16, 2022 | 14.06 | 14.22 | 13.81 | 14.07 | 5,583,967 | -0.40(-2.74%) |
Jun 15, 2022 | 14.47 | 14.74 | 14.20 | 14.46 | 5,135,744 | +0.16(+1.11%) |
Jun 14, 2022 | 14.14 | 14.42 | 13.96 | 14.30 | 5,828,242 | +0.27(+1.95%) |
Jun 13, 2022 | 14.56 | 14.62 | 13.93 | 14.03 | 7,228,429 | -1.19(-7.81%) |
Jun 10, 2022 | 15.47 | 15.51 | 15.21 | 15.22 | 4,148,030 | -0.69(-4.32%) |
Jun 09, 2022 | 16.30 | 16.32 | 15.90 | 15.91 | 3,480,344 | -0.41(-2.48%) |
Jun 08, 2022 | 16.59 | 16.71 | 16.28 | 16.31 | 4,029,841 | -0.51(-3.04%) |
Jun 07, 2022 | 16.47 | 16.87 | 16.39 | 16.82 | 2,739,130 | +0.15(+0.90%) |
Jun 06, 2022 | 16.62 | 16.97 | 16.57 | 16.67 | 2,818,247 | +0.20(+1.23%) |
Jun 03, 2022 | 16.74 | 16.81 | 16.40 | 16.47 | 3,738,904 | -0.48(-2.81%) |
Jun 02, 2022 | 16.81 | 16.95 | 16.49 | 16.95 | 5,780,342 | +0.15(+0.89%) |
Jun 01, 2022 | 17.04 | 17.13 | 16.49 | 16.80 | 4,185,053 | -0.24(-1.40%) |
May 31, 2022 | 17.04 | 17.16 | 16.76 | 17.04 | 5,120,240 | -0.18(-1.02%) |
May 27, 2022 | 17.05 | 17.22 | 17.03 | 17.21 | 2,236,278 | +0.26(+1.56%) |
May 26, 2022 | 16.53 | 17.04 | 16.53 | 16.95 | 3,384,945 | +0.55(+3.33%) |
May 25, 2022 | 16.11 | 16.49 | 16.07 | 16.40 | 3,233,863 | +0.15(+0.92%) |
May 24, 2022 | 16.33 | 16.39 | 15.70 | 16.25 | 3,124,382 | -0.22(-1.34%) |
May 23, 2022 | 16.74 | 16.82 | 16.41 | 16.47 | 3,532,855 | +0.11(+0.70%) |
May 20, 2022 | 16.12 | 16.38 | 15.75 | 16.36 | 4,786,710 | +0.48(+3.05%) |
May 19, 2022 | 15.56 | 16.10 | 15.56 | 15.87 | 3,556,100 | +0.04(+0.22%) |
May 18, 2022 | 16.20 | 16.24 | 15.73 | 15.84 | 3,624,944 | -0.58(-3.54%) |
May 17, 2022 | 16.00 | 16.47 | 15.80 | 16.42 | 4,301,911 | +0.84(+5.37%) |
May 16, 2022 | 15.63 | 15.74 | 15.30 | 15.58 | 3,584,509 | -0.13(-0.84%) |
May 13, 2022 | 15.52 | 15.86 | 15.48 | 15.71 | 5,086,012 | +0.49(+3.24%) |
May 12, 2022 | 14.92 | 15.48 | 14.76 | 15.22 | 5,331,961 | +0.21(+1.41%) |
May 11, 2022 | 15.50 | 15.93 | 14.99 | 15.01 | 5,646,936 | -0.55(-3.57%) |
May 10, 2022 | 15.93 | 15.99 | 15.20 | 15.56 | 4,321,091 | -0.04(-0.23%) |
May 09, 2022 | 15.85 | 15.97 | 15.43 | 15.60 | 4,507,422 | -0.50(-3.08%) |
May 06, 2022 | 16.38 | 16.39 | 15.82 | 16.09 | 4,345,767 | -0.34(-2.07%) |
May 05, 2022 | 17.11 | 17.11 | 16.20 | 16.43 | 4,487,217 | -0.96(-5.51%) |
May 04, 2022 | 16.71 | 17.44 | 16.52 | 17.39 | 5,788,684 | +0.63(+3.74%) |
May 03, 2022 | 16.41 | 16.96 | 16.28 | 16.77 | 5,353,447 | +0.37(+2.29%) |