Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 19.15 | 19.38 | 19.13 | 19.30 | 8,762,579 | +0.24(+1.24%) |
Jul 28, 2022 | 19.26 | 19.35 | 18.89 | 19.07 | 7,362,691 | -0.23(-1.18%) |
Jul 27, 2022 | 18.93 | 19.42 | 18.71 | 19.30 | 8,466,604 | +0.50(+2.67%) |
Jul 26, 2022 | 19.25 | 19.36 | 18.76 | 18.79 | 9,102,782 | -0.61(-3.15%) |
Jul 25, 2022 | 19.10 | 19.43 | 18.92 | 19.41 | 8,968,228 | +0.58(+3.10%) |
Jul 22, 2022 | 19.08 | 19.31 | 18.26 | 18.82 | 14,206,879 | +0.26(+1.37%) |
Jul 21, 2022 | 18.39 | 18.64 | 18.22 | 18.57 | 13,718,245 | +0.09(+0.49%) |
Jul 20, 2022 | 18.17 | 18.49 | 18.08 | 18.48 | 5,703,328 | +0.21(+1.15%) |
Jul 19, 2022 | 18.07 | 18.38 | 18.00 | 18.27 | 5,496,320 | +0.53(+2.98%) |
Jul 18, 2022 | 17.78 | 18.13 | 17.62 | 17.74 | 5,299,621 | +0.25(+1.41%) |
Jul 15, 2022 | 16.94 | 17.56 | 16.81 | 17.49 | 8,183,822 | +0.87(+5.21%) |
Jul 14, 2022 | 16.55 | 16.71 | 16.42 | 16.63 | 6,100,288 | -0.36(-2.15%) |
Jul 13, 2022 | 17.09 | 17.14 | 16.64 | 16.99 | 7,703,051 | -0.30(-1.74%) |
Jul 12, 2022 | 16.97 | 17.65 | 16.97 | 17.29 | 8,290,996 | -0.07(-0.42%) |
Jul 11, 2022 | 17.25 | 17.42 | 17.02 | 17.36 | 7,592,022 | +0.03(+0.16%) |
Jul 08, 2022 | 17.49 | 17.55 | 17.13 | 17.34 | 7,860,850 | -0.02(-0.11%) |
Jul 07, 2022 | 17.24 | 17.56 | 17.20 | 17.35 | 8,508,933 | +0.44(+2.59%) |
Jul 06, 2022 | 17.01 | 17.20 | 16.77 | 16.92 | 8,535,458 | -0.26(-1.54%) |
Jul 05, 2022 | 16.97 | 17.18 | 16.68 | 17.18 | 7,619,260 | -0.16(-0.95%) |
Jul 01, 2022 | 17.04 | 17.43 | 16.81 | 17.35 | 8,611,407 | +0.26(+1.49%) |
Jun 30, 2022 | 17.14 | 17.41 | 16.71 | 17.09 | 11,671,047 | -0.45(-2.55%) |
Jun 29, 2022 | 17.79 | 17.86 | 17.36 | 17.54 | 6,367,866 | -0.17(-0.98%) |
Jun 28, 2022 | 17.88 | 18.14 | 17.62 | 17.71 | 5,975,677 | +0.07(+0.41%) |
Jun 27, 2022 | 17.91 | 17.95 | 17.41 | 17.64 | 7,574,624 | -0.13(-0.72%) |
Jun 24, 2022 | 16.89 | 17.92 | 16.84 | 17.76 | 12,766,289 | +0.98(+5.81%) |
Jun 23, 2022 | 17.27 | 17.33 | 16.57 | 16.79 | 10,223,448 | -0.59(-3.41%) |
Jun 22, 2022 | 17.14 | 17.50 | 17.08 | 17.38 | 5,888,309 | -0.02(-0.10%) |
Jun 21, 2022 | 17.46 | 17.60 | 17.24 | 17.40 | 6,119,986 | +0.36(+2.09%) |
Jun 17, 2022 | 17.08 | 17.28 | 16.85 | 17.04 | 13,587,523 | +0.14(+0.81%) |
Jun 16, 2022 | 17.36 | 17.36 | 16.72 | 16.91 | 8,366,558 | -0.76(-4.28%) |
Jun 15, 2022 | 17.82 | 17.99 | 17.33 | 17.66 | 11,153,432 | +0.03(+0.16%) |
Jun 14, 2022 | 17.82 | 18.09 | 17.42 | 17.64 | 8,760,352 | -0.08(-0.46%) |
Jun 13, 2022 | 17.86 | 18.07 | 17.59 | 17.72 | 8,389,447 | -0.64(-3.48%) |
Jun 10, 2022 | 18.71 | 18.93 | 18.31 | 18.36 | 7,526,326 | -0.87(-4.50%) |
Jun 09, 2022 | 19.87 | 19.89 | 19.22 | 19.22 | 5,519,987 | -0.65(-3.26%) |
Jun 08, 2022 | 19.88 | 19.91 | 19.64 | 19.87 | 5,348,504 | -0.18(-0.91%) |
Jun 07, 2022 | 19.66 | 20.08 | 19.55 | 20.05 | 7,045,082 | +0.20(+1.01%) |
Jun 06, 2022 | 20.02 | 20.20 | 19.78 | 19.85 | 5,330,489 | +0.03(+0.14%) |
Jun 03, 2022 | 19.92 | 20.02 | 19.75 | 19.82 | 6,013,017 | -0.13(-0.64%) |
Jun 02, 2022 | 19.57 | 20.04 | 19.46 | 19.95 | 6,143,664 | +0.41(+2.10%) |
Jun 01, 2022 | 20.03 | 20.03 | 19.20 | 19.54 | 7,709,344 | -0.43(-2.17%) |
May 31, 2022 | 19.47 | 20.10 | 19.42 | 19.98 | 10,677,147 | +0.19(+0.96%) |
May 27, 2022 | 19.60 | 19.82 | 19.53 | 19.79 | 6,625,308 | +0.24(+1.25%) |
May 26, 2022 | 19.23 | 19.66 | 19.23 | 19.54 | 7,152,789 | +0.40(+2.08%) |
May 25, 2022 | 18.38 | 19.32 | 18.35 | 19.14 | 9,336,808 | +0.67(+3.62%) |
May 24, 2022 | 18.69 | 18.76 | 18.08 | 18.47 | 7,584,317 | -0.26(-1.40%) |
May 23, 2022 | 18.66 | 19.14 | 18.40 | 18.74 | 8,823,864 | +0.52(+2.83%) |
May 20, 2022 | 18.28 | 18.42 | 17.71 | 18.22 | 8,797,430 | +0.12(+0.65%) |
May 19, 2022 | 17.84 | 18.27 | 17.82 | 18.10 | 9,595,353 | +0.08(+0.45%) |
May 18, 2022 | 18.46 | 18.57 | 17.86 | 18.02 | 7,141,975 | -0.64(-3.44%) |
May 17, 2022 | 18.24 | 18.75 | 18.21 | 18.66 | 6,820,580 | +0.83(+4.67%) |
May 16, 2022 | 17.95 | 18.08 | 17.51 | 17.83 | 6,515,326 | -0.14(-0.80%) |
May 13, 2022 | 18.12 | 18.24 | 17.78 | 17.98 | 6,867,511 | +0.05(+0.30%) |
May 12, 2022 | 18.00 | 18.18 | 17.48 | 17.92 | 10,448,851 | -0.18(-1.00%) |
May 11, 2022 | 18.32 | 18.88 | 18.09 | 18.10 | 8,286,059 | -0.15(-0.84%) |
May 10, 2022 | 18.76 | 18.89 | 17.81 | 18.26 | 12,210,484 | -0.34(-1.85%) |
May 09, 2022 | 18.82 | 19.07 | 18.51 | 18.60 | 14,574,654 | -0.50(-2.60%) |
May 06, 2022 | 19.35 | 19.40 | 18.82 | 19.10 | 11,655,568 | -0.30(-1.54%) |
May 05, 2022 | 19.61 | 19.71 | 18.99 | 19.40 | 7,977,577 | -0.54(-2.72%) |
May 04, 2022 | 19.51 | 20.01 | 19.22 | 19.94 | 8,741,490 | +0.45(+2.32%) |
May 03, 2022 | 19.22 | 19.67 | 19.09 | 19.49 | 8,074,328 | +0.44(+2.33%) |