Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.55 | 18.59 | 17.94 | 18.07 | 14,283,682 | -0.09(-0.47%) |
Jul 28, 2022 | 17.98 | 18.15 | 17.07 | 18.15 | 19,751,282 | +0.69(+3.96%) |
Jul 27, 2022 | 16.72 | 17.58 | 16.65 | 17.46 | 15,246,526 | +0.88(+5.31%) |
Jul 26, 2022 | 16.95 | 17.11 | 16.45 | 16.58 | 9,230,589 | -0.17(-1.02%) |
Jul 25, 2022 | 16.28 | 16.94 | 16.11 | 16.75 | 9,142,982 | +0.76(+4.74%) |
Jul 22, 2022 | 16.53 | 16.68 | 15.95 | 16.00 | 7,118,679 | -0.42(-2.54%) |
Jul 21, 2022 | 16.25 | 16.42 | 15.80 | 16.41 | 8,934,899 | -0.40(-2.37%) |
Jul 20, 2022 | 16.47 | 16.86 | 16.30 | 16.81 | 6,507,288 | +0.16(+0.97%) |
Jul 19, 2022 | 15.92 | 16.69 | 15.91 | 16.65 | 9,503,440 | +0.72(+4.52%) |
Jul 18, 2022 | 15.93 | 16.39 | 15.85 | 15.93 | 12,777,400 | +0.49(+3.19%) |
Jul 15, 2022 | 15.37 | 15.57 | 15.11 | 15.44 | 7,575,365 | +0.43(+2.84%) |
Jul 14, 2022 | 14.95 | 15.10 | 14.40 | 15.01 | 16,343,379 | -0.57(-3.65%) |
Jul 13, 2022 | 15.61 | 15.93 | 15.44 | 15.58 | 10,984,654 | -0.24(-1.50%) |
Jul 12, 2022 | 15.95 | 16.19 | 15.62 | 15.82 | 9,887,670 | -0.74(-4.46%) |
Jul 11, 2022 | 16.84 | 16.97 | 16.27 | 16.55 | 10,276,448 | -0.51(-3.00%) |
Jul 08, 2022 | 17.46 | 17.51 | 16.80 | 17.07 | 8,071,865 | -0.09(-0.50%) |
Jul 07, 2022 | 16.88 | 17.30 | 16.82 | 17.15 | 12,807,040 | +0.88(+5.41%) |
Jul 06, 2022 | 16.46 | 16.97 | 15.50 | 16.27 | 13,364,486 | -0.44(-2.61%) |
Jul 05, 2022 | 17.37 | 17.37 | 16.02 | 16.71 | 13,038,742 | -1.24(-6.91%) |
Jul 01, 2022 | 18.13 | 18.31 | 17.21 | 17.95 | 9,090,537 | -0.06(-0.32%) |
Jun 30, 2022 | 17.78 | 18.11 | 17.26 | 18.00 | 9,795,278 | -0.34(-1.86%) |
Jun 29, 2022 | 19.49 | 19.67 | 18.25 | 18.34 | 7,229,694 | -0.90(-4.68%) |
Jun 28, 2022 | 19.34 | 19.45 | 18.78 | 19.24 | 10,418,165 | +0.69(+3.73%) |
Jun 27, 2022 | 18.14 | 18.69 | 17.87 | 18.55 | 7,961,583 | +0.72(+4.04%) |
Jun 24, 2022 | 17.28 | 18.18 | 17.10 | 17.83 | 12,841,395 | +0.98(+5.79%) |
Jun 23, 2022 | 18.46 | 18.55 | 16.78 | 16.86 | 19,619,876 | -1.52(-8.29%) |
Jun 22, 2022 | 17.59 | 18.64 | 17.44 | 18.38 | 13,211,151 | -0.64(-3.38%) |
Jun 21, 2022 | 18.77 | 19.22 | 18.64 | 19.03 | 11,809,634 | +1.00(+5.57%) |
Jun 17, 2022 | 18.60 | 19.01 | 17.25 | 18.02 | 19,580,052 | -0.98(-5.18%) |
Jun 16, 2022 | 19.57 | 19.78 | 18.94 | 19.01 | 14,875,436 | -1.34(-6.56%) |
Jun 15, 2022 | 20.88 | 20.99 | 19.98 | 20.34 | 9,910,075 | -0.66(-3.16%) |
Jun 14, 2022 | 21.68 | 21.88 | 20.71 | 21.01 | 9,972,488 | -0.22(-1.05%) |
Jun 13, 2022 | 21.32 | 21.69 | 20.68 | 21.23 | 13,836,229 | -0.95(-4.29%) |
Jun 10, 2022 | 22.48 | 22.61 | 21.84 | 22.18 | 7,644,664 | -0.58(-2.57%) |
Jun 09, 2022 | 22.92 | 23.14 | 22.69 | 22.76 | 5,996,707 | -0.36(-1.55%) |
Jun 08, 2022 | 23.41 | 23.48 | 22.92 | 23.12 | 8,383,297 | -0.17(-0.73%) |
Jun 07, 2022 | 22.39 | 23.43 | 22.34 | 23.29 | 11,178,773 | +0.78(+3.48%) |
Jun 06, 2022 | 22.92 | 23.01 | 22.39 | 22.51 | 8,956,008 | -0.10(-0.46%) |
Jun 03, 2022 | 22.48 | 22.76 | 22.40 | 22.61 | 7,483,333 | +0.12(+0.55%) |
Jun 02, 2022 | 22.27 | 22.72 | 22.15 | 22.49 | 9,238,303 | +0.01(+0.04%) |
Jun 01, 2022 | 22.06 | 22.61 | 21.82 | 22.48 | 9,374,890 | +0.64(+2.93%) |
May 31, 2022 | 22.24 | 22.54 | 21.69 | 21.84 | 16,019,908 | +0.47(+2.21%) |
May 27, 2022 | 20.79 | 21.41 | 20.70 | 21.37 | 6,533,026 | +0.58(+2.81%) |
May 26, 2022 | 20.85 | 20.92 | 20.64 | 20.79 | 7,599,328 | +0.13(+0.64%) |
May 25, 2022 | 20.51 | 20.76 | 20.43 | 20.65 | 7,435,595 | +0.23(+1.11%) |
May 24, 2022 | 20.43 | 20.58 | 20.02 | 20.43 | 8,148,774 | -0.21(-1.00%) |
May 23, 2022 | 20.34 | 20.87 | 20.26 | 20.63 | 9,496,352 | +0.50(+2.48%) |
May 20, 2022 | 20.11 | 20.48 | 19.69 | 20.13 | 8,777,709 | +0.23(+1.14%) |
May 19, 2022 | 19.14 | 20.06 | 19.12 | 19.91 | 10,369,025 | +0.36(+1.83%) |
May 18, 2022 | 20.00 | 20.03 | 19.38 | 19.55 | 10,118,493 | -0.30(-1.52%) |
May 17, 2022 | 19.76 | 19.91 | 19.55 | 19.85 | 7,750,720 | +0.41(+2.08%) |
May 16, 2022 | 19.05 | 19.60 | 19.05 | 19.45 | 10,687,859 | +0.47(+2.48%) |
May 13, 2022 | 18.38 | 19.13 | 18.38 | 18.98 | 13,240,241 | +0.96(+5.34%) |
May 12, 2022 | 18.01 | 18.16 | 17.35 | 18.01 | 17,374,118 | -0.22(-1.19%) |
May 11, 2022 | 18.19 | 18.85 | 18.07 | 18.23 | 12,895,759 | +0.36(+2.00%) |
May 10, 2022 | 17.90 | 18.21 | 17.23 | 17.87 | 18,496,712 | +0.24(+1.34%) |
May 09, 2022 | 18.62 | 18.72 | 17.44 | 17.64 | 22,122,008 | -1.59(-8.28%) |
May 06, 2022 | 19.19 | 19.30 | 18.65 | 19.23 | 11,457,950 | +0.23(+1.19%) |
May 05, 2022 | 19.12 | 19.27 | 18.41 | 19.00 | 13,485,062 | -0.01(-0.05%) |
May 04, 2022 | 18.56 | 19.04 | 18.36 | 19.01 | 14,021,743 | +0.78(+4.29%) |
May 03, 2022 | 17.33 | 18.29 | 17.33 | 18.23 | 12,433,311 | +0.85(+4.88%) |