Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.19 | 16.54 | 16.17 | 16.48 | 19,544,294 | +0.35(+2.18%) |
Jul 28, 2022 | 16.21 | 16.40 | 15.86 | 16.13 | 10,112,424 | -0.10(-0.61%) |
Jul 27, 2022 | 15.95 | 16.27 | 15.81 | 16.23 | 24,523,740 | +0.35(+2.21%) |
Jul 26, 2022 | 16.17 | 16.31 | 15.79 | 15.88 | 9,790,976 | -0.42(-2.60%) |
Jul 25, 2022 | 16.43 | 16.44 | 16.22 | 16.30 | 12,282,486 | +0.05(+0.33%) |
Jul 22, 2022 | 16.44 | 16.61 | 16.13 | 16.25 | 16,387,632 | -0.20(-1.20%) |
Jul 21, 2022 | 16.66 | 17.09 | 16.17 | 16.44 | 21,955,906 | +0.11(+0.66%) |
Jul 20, 2022 | 16.15 | 16.36 | 16.09 | 16.34 | 18,474,016 | +0.08(+0.50%) |
Jul 19, 2022 | 16.17 | 16.36 | 16.10 | 16.25 | 18,605,616 | +0.32(+1.98%) |
Jul 18, 2022 | 16.02 | 16.29 | 15.86 | 15.94 | 7,896,567 | +0.16(+1.03%) |
Jul 15, 2022 | 15.27 | 15.86 | 15.15 | 15.78 | 9,508,556 | +0.80(+5.35%) |
Jul 14, 2022 | 14.95 | 15.05 | 14.77 | 14.98 | 7,324,062 | -0.32(-2.12%) |
Jul 13, 2022 | 15.42 | 15.43 | 15.06 | 15.30 | 6,750,122 | -0.29(-1.85%) |
Jul 12, 2022 | 15.50 | 15.93 | 15.47 | 15.59 | 6,706,272 | -0.09(-0.57%) |
Jul 11, 2022 | 15.60 | 15.84 | 15.52 | 15.68 | 8,071,816 | -0.07(-0.46%) |
Jul 08, 2022 | 16.01 | 16.09 | 15.67 | 15.75 | 6,294,684 | -0.12(-0.74%) |
Jul 07, 2022 | 15.76 | 15.91 | 15.68 | 15.87 | 5,669,099 | +0.33(+2.15%) |
Jul 06, 2022 | 15.52 | 15.67 | 15.34 | 15.53 | 8,411,914 | -0.12(-0.75%) |
Jul 05, 2022 | 15.36 | 15.65 | 15.13 | 15.65 | 6,962,610 | -0.11(-0.69%) |
Jul 01, 2022 | 15.46 | 15.85 | 15.26 | 15.76 | 9,644,339 | +0.24(+1.57%) |
Jun 30, 2022 | 15.25 | 15.80 | 15.08 | 15.52 | 11,694,726 | -0.23(-1.49%) |
Jun 29, 2022 | 15.94 | 15.94 | 15.66 | 15.75 | 7,967,395 | -0.11(-0.68%) |
Jun 28, 2022 | 15.99 | 16.32 | 15.81 | 15.86 | 8,767,398 | +0.05(+0.29%) |
Jun 27, 2022 | 16.16 | 16.19 | 15.70 | 15.81 | 9,605,996 | -0.24(-1.51%) |
Jun 24, 2022 | 15.35 | 16.15 | 15.32 | 16.06 | 16,510,143 | +0.75(+4.88%) |
Jun 23, 2022 | 15.55 | 15.59 | 15.03 | 15.31 | 16,585,839 | -0.37(-2.35%) |
Jun 22, 2022 | 15.55 | 15.75 | 15.44 | 15.68 | 16,815,664 | -0.10(-0.63%) |
Jun 21, 2022 | 15.97 | 16.07 | 15.67 | 15.78 | 7,810,468 | +0.23(+1.51%) |
Jun 17, 2022 | 15.42 | 15.77 | 15.39 | 15.54 | 19,219,230 | +0.16(+1.05%) |
Jun 16, 2022 | 15.62 | 15.67 | 15.26 | 15.38 | 9,513,096 | -0.59(-3.72%) |
Jun 15, 2022 | 15.97 | 16.24 | 15.79 | 15.97 | 16,006,468 | +0.18(+1.14%) |
Jun 14, 2022 | 15.68 | 15.95 | 15.53 | 15.79 | 17,016,528 | +0.13(+0.86%) |
Jun 13, 2022 | 15.58 | 15.97 | 15.42 | 15.66 | 18,075,140 | -0.34(-2.14%) |
Jun 10, 2022 | 16.39 | 16.54 | 15.97 | 16.00 | 8,339,897 | -0.79(-4.72%) |
Jun 09, 2022 | 17.38 | 17.42 | 16.79 | 16.79 | 7,479,617 | -0.60(-3.47%) |
Jun 08, 2022 | 17.56 | 17.60 | 17.30 | 17.40 | 6,820,664 | -0.36(-2.03%) |
Jun 07, 2022 | 17.51 | 17.80 | 17.46 | 17.76 | 8,176,969 | +0.05(+0.31%) |
Jun 06, 2022 | 17.88 | 18.00 | 17.68 | 17.70 | 6,822,688 | +0.02(+0.10%) |
Jun 03, 2022 | 17.81 | 17.88 | 17.63 | 17.69 | 8,622,744 | -0.25(-1.41%) |
Jun 02, 2022 | 17.63 | 17.97 | 17.49 | 17.94 | 5,602,842 | +0.38(+2.15%) |
Jun 01, 2022 | 18.06 | 18.06 | 17.30 | 17.56 | 8,908,950 | -0.41(-2.30%) |
May 31, 2022 | 17.57 | 18.12 | 17.51 | 17.97 | 24,727,916 | +0.13(+0.71%) |
May 27, 2022 | 17.78 | 17.94 | 17.70 | 17.85 | 7,251,257 | +0.09(+0.48%) |
May 26, 2022 | 17.50 | 17.84 | 17.50 | 17.76 | 17,297,346 | +0.36(+2.05%) |
May 25, 2022 | 16.90 | 17.58 | 16.90 | 17.41 | 18,238,766 | +0.42(+2.47%) |
May 24, 2022 | 16.86 | 17.05 | 16.41 | 16.99 | 14,977,392 | +0.09(+0.53%) |
May 23, 2022 | 16.76 | 17.07 | 16.59 | 16.90 | 10,109,558 | +0.56(+3.44%) |
May 20, 2022 | 16.44 | 16.66 | 15.99 | 16.34 | 11,084,167 | -0.04(-0.22%) |
May 19, 2022 | 16.27 | 16.52 | 16.17 | 16.37 | 10,575,969 | -0.13(-0.81%) |
May 18, 2022 | 16.95 | 17.01 | 16.40 | 16.51 | 8,969,716 | -0.63(-3.69%) |
May 17, 2022 | 16.86 | 17.24 | 16.86 | 17.14 | 7,372,715 | +0.62(+3.72%) |
May 16, 2022 | 16.63 | 16.71 | 16.35 | 16.52 | 8,432,294 | -0.08(-0.48%) |
May 13, 2022 | 16.67 | 16.84 | 16.48 | 16.60 | 9,689,516 | +0.08(+0.49%) |
May 12, 2022 | 16.53 | 16.74 | 16.18 | 16.52 | 14,131,833 | -0.04(-0.27%) |
May 11, 2022 | 16.88 | 17.27 | 16.53 | 16.57 | 10,192,051 | -0.30(-1.80%) |
May 10, 2022 | 17.37 | 17.39 | 16.59 | 16.87 | 14,005,242 | -0.23(-1.36%) |
May 09, 2022 | 17.19 | 17.32 | 16.85 | 17.10 | 10,113,264 | -0.32(-1.84%) |
May 06, 2022 | 17.63 | 17.65 | 17.11 | 17.42 | 9,192,741 | -0.21(-1.21%) |
May 05, 2022 | 17.82 | 17.92 | 17.30 | 17.64 | 11,205,114 | -0.45(-2.47%) |
May 04, 2022 | 17.54 | 18.14 | 17.46 | 18.08 | 11,599,436 | +0.51(+2.89%) |
May 03, 2022 | 17.53 | 17.72 | 17.35 | 17.58 | 9,188,152 | +0.21(+1.23%) |