Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.06 | 18.06 | 17.34 | 17.81 | 833,397 | -0.09(-0.50%) |
Jul 28, 2022 | 17.71 | 18.11 | 17.16 | 17.90 | 1,677,131 | +0.41(+2.34%) |
Jul 27, 2022 | 17.27 | 17.58 | 16.75 | 17.49 | 1,033,716 | +0.44(+2.58%) |
Jul 26, 2022 | 17.51 | 17.66 | 17.02 | 17.05 | 1,460,829 | -1.26(-6.88%) |
Jul 25, 2022 | 18.63 | 18.78 | 18.07 | 18.31 | 1,223,276 | -0.26(-1.40%) |
Jul 22, 2022 | 18.65 | 19.17 | 18.24 | 18.57 | 1,001,461 | -0.10(-0.54%) |
Jul 21, 2022 | 18.44 | 18.67 | 17.86 | 18.67 | 1,038,223 | +0.16(+0.86%) |
Jul 20, 2022 | 17.80 | 18.52 | 17.49 | 18.51 | 1,580,489 | +0.62(+3.47%) |
Jul 19, 2022 | 17.02 | 17.96 | 16.95 | 17.89 | 1,311,465 | +1.03(+6.11%) |
Jul 18, 2022 | 16.88 | 17.55 | 16.82 | 16.86 | 1,747,472 | +0.15(+0.90%) |
Jul 15, 2022 | 16.63 | 16.93 | 16.24 | 16.71 | 899,302 | +0.20(+1.21%) |
Jul 14, 2022 | 16.66 | 16.80 | 16.31 | 16.51 | 885,182 | -0.37(-2.19%) |
Jul 13, 2022 | 16.71 | 17.10 | 16.62 | 16.88 | 1,391,810 | -0.04(-0.24%) |
Jul 12, 2022 | 16.43 | 17.32 | 16.43 | 16.92 | 1,030,338 | +0.33(+1.99%) |
Jul 11, 2022 | 17.06 | 17.39 | 16.55 | 16.59 | 1,411,860 | -0.62(-3.60%) |
Jul 08, 2022 | 17.72 | 17.94 | 17.10 | 17.21 | 1,689,039 | -0.46(-2.60%) |
Jul 07, 2022 | 17.15 | 17.72 | 17.07 | 17.67 | 1,321,177 | +0.77(+4.56%) |
Jul 06, 2022 | 17.49 | 17.90 | 16.79 | 16.90 | 1,191,197 | -0.69(-3.92%) |
Jul 05, 2022 | 16.85 | 17.71 | 16.75 | 17.59 | 1,574,510 | +0.41(+2.39%) |
Jul 01, 2022 | 16.62 | 17.23 | 16.53 | 17.18 | 1,683,542 | +0.26(+1.54%) |
Jun 30, 2022 | 17.50 | 17.50 | 16.75 | 16.92 | 1,408,857 | -0.82(-4.62%) |
Jun 29, 2022 | 18.21 | 18.49 | 17.42 | 17.74 | 1,303,677 | -0.56(-3.06%) |
Jun 28, 2022 | 18.80 | 19.22 | 18.29 | 18.30 | 1,505,371 | -0.57(-3.02%) |
Jun 27, 2022 | 19.64 | 19.71 | 18.87 | 18.87 | 1,523,980 | -0.60(-3.08%) |
Jun 24, 2022 | 18.81 | 19.83 | 18.77 | 19.47 | 2,282,813 | +0.86(+4.62%) |
Jun 23, 2022 | 18.89 | 19.13 | 18.41 | 18.61 | 1,341,758 | -0.19(-1.01%) |
Jun 22, 2022 | 19.07 | 19.62 | 18.54 | 18.80 | 1,908,412 | -0.52(-2.69%) |
Jun 21, 2022 | 19.50 | 19.87 | 19.08 | 19.32 | 1,973,930 | +0.36(+1.90%) |
Jun 17, 2022 | 18.30 | 19.09 | 17.98 | 18.96 | 4,156,912 | +0.75(+4.12%) |
Jun 16, 2022 | 19.39 | 19.44 | 17.96 | 18.21 | 1,990,485 | -1.56(-7.89%) |
Jun 15, 2022 | 19.62 | 19.88 | 19.04 | 19.77 | 2,205,035 | +0.52(+2.70%) |
Jun 14, 2022 | 19.28 | 20.07 | 18.91 | 19.25 | 1,943,374 | +0.00(+0.00%) |
Jun 13, 2022 | 18.79 | 19.38 | 18.14 | 19.25 | 2,377,625 | +0.18(+0.94%) |
Jun 10, 2022 | 18.99 | 19.37 | 18.69 | 19.07 | 1,994,882 | -0.29(-1.50%) |
Jun 09, 2022 | 19.90 | 20.05 | 19.25 | 19.36 | 1,380,892 | -0.47(-2.37%) |
Jun 08, 2022 | 20.06 | 20.37 | 19.61 | 19.83 | 1,953,300 | -0.35(-1.73%) |
Jun 07, 2022 | 20.19 | 21.25 | 19.81 | 20.18 | 2,439,998 | -0.35(-1.70%) |
Jun 06, 2022 | 20.34 | 20.82 | 19.79 | 20.53 | 2,592,065 | +0.17(+0.83%) |
Jun 03, 2022 | 20.54 | 20.66 | 19.98 | 20.36 | 1,949,607 | -0.05(-0.24%) |
Jun 02, 2022 | 20.57 | 20.77 | 19.80 | 20.41 | 2,347,340 | -0.03(-0.15%) |
Jun 01, 2022 | 20.75 | 20.92 | 19.75 | 20.44 | 2,353,044 | +0.00(+0.00%) |
May 31, 2022 | 22.22 | 22.32 | 20.11 | 20.44 | 3,854,303 | -2.11(-9.36%) |
May 27, 2022 | 21.60 | 22.72 | 21.21 | 22.55 | 3,146,395 | +0.70(+3.20%) |
May 26, 2022 | 22.74 | 23.25 | 21.73 | 21.85 | 4,425,681 | -0.38(-1.71%) |
May 25, 2022 | 18.95 | 22.73 | 18.86 | 22.23 | 6,340,473 | +3.14(+16.45%) |
May 24, 2022 | 18.70 | 20.23 | 18.31 | 19.09 | 13,825,819 | -7.64(-28.58%) |
May 23, 2022 | 26.50 | 27.74 | 26.10 | 26.73 | 4,870,298 | -1.24(-4.43%) |
May 20, 2022 | 29.15 | 29.38 | 27.07 | 27.97 | 2,571,216 | -1.09(-3.75%) |
May 19, 2022 | 29.33 | 29.68 | 28.27 | 29.06 | 2,893,920 | -0.81(-2.71%) |
May 18, 2022 | 31.89 | 32.29 | 29.39 | 29.87 | 3,123,645 | -3.49(-10.46%) |
May 17, 2022 | 33.07 | 33.75 | 31.67 | 33.36 | 1,659,844 | +0.58(+1.77%) |
May 16, 2022 | 32.43 | 33.15 | 32.07 | 32.78 | 2,098,527 | +0.26(+0.80%) |
May 13, 2022 | 32.85 | 34.08 | 32.38 | 32.52 | 1,153,638 | +0.43(+1.34%) |
May 12, 2022 | 31.02 | 33.15 | 30.77 | 32.09 | 1,887,026 | +0.87(+2.79%) |
May 11, 2022 | 33.15 | 33.44 | 31.16 | 31.22 | 1,490,201 | -1.78(-5.39%) |
May 10, 2022 | 34.45 | 34.50 | 32.51 | 33.00 | 1,202,251 | -1.06(-3.11%) |
May 09, 2022 | 33.63 | 34.96 | 33.49 | 34.06 | 1,479,963 | -0.17(-0.50%) |
May 06, 2022 | 34.37 | 34.91 | 33.31 | 34.23 | 1,640,170 | -0.96(-2.73%) |
May 05, 2022 | 36.04 | 36.06 | 34.57 | 35.19 | 1,000,422 | -1.16(-3.19%) |
May 04, 2022 | 35.36 | 36.56 | 34.66 | 36.35 | 893,859 | +1.04(+2.95%) |
May 03, 2022 | 35.98 | 36.27 | 34.95 | 35.31 | 1,094,180 | -0.79(-2.19%) |