Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.21 | 16.56 | 16.19 | 16.49 | 19,526,326 | +0.35(+2.18%) |
Jul 28, 2022 | 16.22 | 16.41 | 15.87 | 16.14 | 10,103,127 | -0.10(-0.61%) |
Jul 27, 2022 | 15.96 | 16.29 | 15.83 | 16.24 | 24,501,194 | +0.35(+2.21%) |
Jul 26, 2022 | 16.19 | 16.33 | 15.81 | 15.89 | 9,781,974 | -0.42(-2.60%) |
Jul 25, 2022 | 16.45 | 16.46 | 16.23 | 16.31 | 12,271,195 | +0.05(+0.33%) |
Jul 22, 2022 | 16.46 | 16.63 | 16.14 | 16.26 | 16,372,566 | -0.20(-1.20%) |
Jul 21, 2022 | 16.67 | 17.11 | 16.18 | 16.46 | 21,935,720 | +0.11(+0.66%) |
Jul 20, 2022 | 16.16 | 16.38 | 16.11 | 16.35 | 18,457,032 | +0.08(+0.50%) |
Jul 19, 2022 | 16.19 | 16.37 | 16.12 | 16.27 | 18,588,510 | +0.32(+1.98%) |
Jul 18, 2022 | 16.03 | 16.31 | 15.87 | 15.95 | 7,889,308 | +0.16(+1.03%) |
Jul 15, 2022 | 15.29 | 15.87 | 15.16 | 15.79 | 9,499,814 | +0.80(+5.35%) |
Jul 14, 2022 | 14.96 | 15.07 | 14.79 | 14.99 | 7,317,329 | -0.32(-2.12%) |
Jul 13, 2022 | 15.43 | 15.45 | 15.07 | 15.31 | 6,743,917 | -0.29(-1.85%) |
Jul 12, 2022 | 15.51 | 15.94 | 15.48 | 15.60 | 6,700,107 | -0.09(-0.57%) |
Jul 11, 2022 | 15.61 | 15.85 | 15.53 | 15.69 | 8,064,395 | -0.07(-0.46%) |
Jul 08, 2022 | 16.03 | 16.11 | 15.68 | 15.76 | 6,288,897 | -0.12(-0.74%) |
Jul 07, 2022 | 15.77 | 15.93 | 15.69 | 15.88 | 5,663,887 | +0.33(+2.14%) |
Jul 06, 2022 | 15.53 | 15.68 | 15.35 | 15.55 | 8,404,181 | -0.12(-0.75%) |
Jul 05, 2022 | 15.38 | 15.67 | 15.14 | 15.67 | 6,956,209 | -0.11(-0.69%) |
Jul 01, 2022 | 15.48 | 15.86 | 15.27 | 15.77 | 9,635,472 | +0.24(+1.57%) |
Jun 30, 2022 | 15.27 | 15.82 | 15.10 | 15.53 | 11,683,975 | -0.23(-1.49%) |
Jun 29, 2022 | 15.95 | 15.95 | 15.67 | 15.76 | 7,960,070 | -0.11(-0.68%) |
Jun 28, 2022 | 16.01 | 16.33 | 15.82 | 15.87 | 8,759,338 | +0.05(+0.28%) |
Jun 27, 2022 | 16.17 | 16.21 | 15.72 | 15.83 | 9,597,165 | -0.24(-1.51%) |
Jun 24, 2022 | 15.37 | 16.16 | 15.33 | 16.07 | 16,494,965 | +0.75(+4.88%) |
Jun 23, 2022 | 15.57 | 15.60 | 15.04 | 15.32 | 16,570,591 | -0.37(-2.36%) |
Jun 22, 2022 | 15.57 | 15.76 | 15.46 | 15.69 | 16,800,206 | -0.10(-0.63%) |
Jun 21, 2022 | 15.99 | 16.09 | 15.68 | 15.79 | 7,803,287 | +0.23(+1.51%) |
Jun 17, 2022 | 15.43 | 15.78 | 15.40 | 15.56 | 19,201,560 | +0.16(+1.05%) |
Jun 16, 2022 | 15.64 | 15.68 | 15.28 | 15.39 | 9,504,350 | -0.59(-3.72%) |
Jun 15, 2022 | 15.99 | 16.25 | 15.81 | 15.99 | 15,991,753 | +0.18(+1.14%) |
Jun 14, 2022 | 15.69 | 15.96 | 15.55 | 15.81 | 17,000,884 | +0.14(+0.86%) |
Jun 13, 2022 | 15.59 | 15.99 | 15.43 | 15.67 | 18,058,522 | -0.34(-2.14%) |
Jun 10, 2022 | 16.40 | 16.55 | 15.99 | 16.02 | 8,332,230 | -0.79(-4.72%) |
Jun 09, 2022 | 17.40 | 17.43 | 16.81 | 16.81 | 7,472,741 | -0.60(-3.47%) |
Jun 08, 2022 | 17.58 | 17.62 | 17.31 | 17.41 | 6,814,393 | -0.36(-2.03%) |
Jun 07, 2022 | 17.53 | 17.82 | 17.48 | 17.77 | 8,169,452 | +0.05(+0.31%) |
Jun 06, 2022 | 17.90 | 18.01 | 17.69 | 17.72 | 6,816,416 | +0.02(+0.10%) |
Jun 03, 2022 | 17.83 | 17.90 | 17.64 | 17.70 | 8,614,817 | -0.25(-1.41%) |
Jun 02, 2022 | 17.65 | 17.99 | 17.50 | 17.95 | 5,597,691 | +0.38(+2.15%) |
Jun 01, 2022 | 18.07 | 18.07 | 17.31 | 17.58 | 8,900,760 | -0.41(-2.30%) |
May 31, 2022 | 17.59 | 18.13 | 17.53 | 17.99 | 24,705,184 | +0.13(+0.71%) |
May 27, 2022 | 17.80 | 17.95 | 17.72 | 17.86 | 7,244,591 | +0.09(+0.48%) |
May 26, 2022 | 17.52 | 17.86 | 17.52 | 17.78 | 17,281,442 | +0.36(+2.05%) |
May 25, 2022 | 16.91 | 17.59 | 16.91 | 17.42 | 18,221,998 | +0.42(+2.47%) |
May 24, 2022 | 16.88 | 17.06 | 16.43 | 17.00 | 14,963,622 | +0.09(+0.53%) |
May 23, 2022 | 16.78 | 17.08 | 16.61 | 16.91 | 10,100,264 | +0.56(+3.44%) |
May 20, 2022 | 16.46 | 16.67 | 16.00 | 16.35 | 11,073,976 | -0.04(-0.22%) |
May 19, 2022 | 16.29 | 16.53 | 16.18 | 16.39 | 10,566,245 | -0.13(-0.81%) |
May 18, 2022 | 16.97 | 17.02 | 16.41 | 16.52 | 8,961,469 | -0.63(-3.69%) |
May 17, 2022 | 16.88 | 17.25 | 16.87 | 17.15 | 7,365,937 | +0.62(+3.72%) |
May 16, 2022 | 16.65 | 16.73 | 16.37 | 16.54 | 8,424,542 | -0.08(-0.48%) |
May 13, 2022 | 16.69 | 16.86 | 16.50 | 16.62 | 9,680,607 | +0.08(+0.49%) |
May 12, 2022 | 16.55 | 16.75 | 16.20 | 16.54 | 14,118,841 | -0.04(-0.27%) |
May 11, 2022 | 16.90 | 17.29 | 16.55 | 16.58 | 10,182,681 | -0.30(-1.80%) |
May 10, 2022 | 17.39 | 17.40 | 16.61 | 16.89 | 13,992,366 | -0.23(-1.36%) |
May 09, 2022 | 17.21 | 17.34 | 16.87 | 17.12 | 10,103,966 | -0.32(-1.84%) |
May 06, 2022 | 17.64 | 17.66 | 17.13 | 17.44 | 9,184,290 | -0.21(-1.21%) |
May 05, 2022 | 17.84 | 17.94 | 17.32 | 17.65 | 11,194,812 | -0.45(-2.47%) |
May 04, 2022 | 17.56 | 18.15 | 17.48 | 18.10 | 11,588,772 | +0.51(+2.89%) |
May 03, 2022 | 17.55 | 17.73 | 17.37 | 17.59 | 9,179,705 | +0.21(+1.23%) |