Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.50 | 16.80 | 16.48 | 16.74 | 45,787,404 | +0.18(+1.08%) |
Jul 28, 2022 | 16.31 | 16.73 | 16.30 | 16.56 | 47,016,192 | +0.17(+1.03%) |
Jul 27, 2022 | 16.36 | 16.48 | 16.25 | 16.39 | 41,075,604 | +0.08(+0.49%) |
Jul 26, 2022 | 16.40 | 16.44 | 16.21 | 16.31 | 43,607,192 | -0.21(-1.24%) |
Jul 25, 2022 | 16.39 | 16.63 | 16.34 | 16.52 | 44,291,104 | +0.12(+0.71%) |
Jul 22, 2022 | 16.64 | 16.66 | 16.27 | 16.40 | 80,781,432 | -0.46(-2.75%) |
Jul 21, 2022 | 16.97 | 17.05 | 16.26 | 16.87 | 138,438,272 | -1.39(-7.62%) |
Jul 20, 2022 | 18.56 | 18.57 | 18.19 | 18.26 | 38,353,780 | -0.29(-1.54%) |
Jul 19, 2022 | 18.37 | 18.60 | 18.30 | 18.54 | 24,464,032 | +0.24(+1.32%) |
Jul 18, 2022 | 18.39 | 18.45 | 18.28 | 18.30 | 25,245,530 | -0.04(-0.19%) |
Jul 15, 2022 | 18.31 | 18.36 | 18.02 | 18.34 | 26,739,008 | +0.21(+1.18%) |
Jul 14, 2022 | 17.95 | 18.14 | 17.87 | 18.12 | 29,859,534 | -0.11(-0.59%) |
Jul 13, 2022 | 18.23 | 18.37 | 18.04 | 18.23 | 28,274,540 | -0.13(-0.73%) |
Jul 12, 2022 | 18.39 | 18.60 | 18.23 | 18.37 | 29,665,518 | -0.05(-0.29%) |
Jul 11, 2022 | 18.46 | 18.59 | 18.39 | 18.42 | 26,171,076 | -0.12(-0.67%) |
Jul 08, 2022 | 18.66 | 18.78 | 18.50 | 18.54 | 25,088,202 | -0.06(-0.35%) |
Jul 07, 2022 | 18.63 | 18.76 | 18.50 | 18.61 | 30,684,672 | +0.05(+0.28%) |
Jul 06, 2022 | 18.63 | 18.68 | 18.38 | 18.56 | 31,418,424 | -0.07(-0.38%) |
Jul 05, 2022 | 18.59 | 18.64 | 18.28 | 18.63 | 42,037,408 | -0.12(-0.66%) |
Jul 01, 2022 | 18.45 | 18.81 | 18.36 | 18.75 | 37,302,572 | +0.31(+1.67%) |
Jun 30, 2022 | 18.29 | 18.61 | 18.26 | 18.44 | 42,798,408 | +0.01(+0.05%) |
Jun 29, 2022 | 18.19 | 18.49 | 18.07 | 18.43 | 30,274,628 | +0.30(+1.65%) |
Jun 28, 2022 | 18.41 | 18.53 | 18.12 | 18.13 | 30,415,442 | -0.15(-0.82%) |
Jun 27, 2022 | 18.43 | 18.51 | 18.19 | 18.28 | 36,756,984 | -0.18(-1.00%) |
Jun 24, 2022 | 18.21 | 18.53 | 18.04 | 18.47 | 54,149,940 | +0.33(+1.84%) |
Jun 23, 2022 | 17.97 | 18.28 | 17.67 | 18.13 | 58,775,544 | +0.26(+1.43%) |
Jun 22, 2022 | 17.46 | 18.08 | 17.44 | 17.88 | 52,980,616 | +0.32(+1.80%) |
Jun 21, 2022 | 17.29 | 17.64 | 17.13 | 17.56 | 56,101,696 | +0.51(+2.99%) |
Jun 17, 2022 | 16.84 | 17.09 | 16.72 | 17.05 | 110,984,672 | +0.37(+2.22%) |
Jun 16, 2022 | 16.96 | 16.97 | 16.43 | 16.68 | 77,167,560 | -0.42(-2.47%) |
Jun 15, 2022 | 17.24 | 17.34 | 16.87 | 17.10 | 44,257,460 | -0.01(-0.05%) |
Jun 14, 2022 | 17.49 | 17.56 | 16.98 | 17.11 | 48,459,664 | -0.27(-1.57%) |
Jun 13, 2022 | 17.95 | 18.03 | 17.31 | 17.39 | 63,891,104 | -0.82(-4.49%) |
Jun 10, 2022 | 18.19 | 18.34 | 18.15 | 18.20 | 38,172,084 | -0.17(-0.91%) |
Jun 09, 2022 | 18.49 | 18.62 | 18.36 | 18.37 | 28,347,812 | -0.15(-0.81%) |
Jun 08, 2022 | 18.56 | 18.65 | 18.47 | 18.52 | 23,561,416 | -0.08(-0.43%) |
Jun 07, 2022 | 18.39 | 18.64 | 18.27 | 18.60 | 28,386,628 | +0.18(+0.96%) |
Jun 06, 2022 | 18.41 | 18.52 | 18.33 | 18.42 | 25,006,314 | +0.04(+0.19%) |
Jun 03, 2022 | 18.53 | 18.61 | 18.30 | 18.39 | 31,594,176 | -0.26(-1.37%) |
Jun 02, 2022 | 18.70 | 18.70 | 18.42 | 18.64 | 30,776,970 | -0.03(-0.14%) |
Jun 01, 2022 | 18.86 | 18.89 | 18.58 | 18.67 | 40,831,560 | -0.06(-0.33%) |
May 31, 2022 | 18.64 | 18.85 | 18.45 | 18.73 | 69,766,728 | +0.00(+0.00%) |
May 27, 2022 | 18.75 | 18.84 | 18.61 | 18.73 | 38,837,484 | -0.03(-0.14%) |
May 26, 2022 | 18.81 | 18.94 | 18.71 | 18.76 | 32,379,728 | +0.02(+0.09%) |
May 25, 2022 | 18.58 | 18.80 | 18.53 | 18.74 | 45,664,500 | +0.12(+0.66%) |
May 24, 2022 | 18.30 | 18.68 | 18.12 | 18.62 | 56,651,348 | +0.37(+2.02%) |
May 23, 2022 | 18.06 | 18.40 | 17.97 | 18.25 | 53,162,900 | +0.30(+1.67%) |
May 20, 2022 | 17.78 | 17.97 | 17.68 | 17.95 | 53,846,776 | +0.17(+0.94%) |
May 19, 2022 | 17.53 | 17.90 | 17.52 | 17.78 | 47,246,120 | -0.02(-0.10%) |
May 18, 2022 | 18.04 | 18.15 | 17.71 | 17.80 | 49,256,456 | -0.30(-1.65%) |
May 17, 2022 | 17.95 | 18.19 | 17.81 | 18.10 | 48,801,160 | +0.26(+1.43%) |
May 16, 2022 | 17.53 | 17.93 | 17.31 | 17.84 | 45,490,680 | +0.39(+2.22%) |
May 13, 2022 | 17.37 | 17.47 | 17.19 | 17.46 | 38,767,380 | +0.11(+0.61%) |
May 12, 2022 | 17.07 | 17.37 | 17.06 | 17.35 | 59,872,900 | +0.26(+1.49%) |
May 11, 2022 | 17.16 | 17.30 | 16.97 | 17.09 | 56,912,448 | +0.06(+0.36%) |
May 10, 2022 | 17.30 | 17.46 | 16.93 | 17.03 | 48,262,012 | -0.17(-0.97%) |
May 09, 2022 | 17.58 | 17.63 | 17.13 | 17.20 | 58,588,484 | -0.42(-2.40%) |
May 06, 2022 | 17.42 | 17.69 | 17.30 | 17.62 | 58,543,268 | +0.07(+0.40%) |
May 05, 2022 | 17.37 | 17.59 | 17.32 | 17.55 | 63,066,960 | +0.00(+0.00%) |
May 04, 2022 | 16.96 | 17.57 | 16.90 | 17.55 | 69,070,152 | +0.55(+3.21%) |
May 03, 2022 | 16.87 | 17.31 | 16.75 | 17.01 | 71,226,616 | +0.18(+1.10%) |