Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 19.80 | 20.76 | 19.68 | 20.37 | 4,783,000 | +0.54(+2.72%) |
Jul 28, 2022 | 19.13 | 19.87 | 18.55 | 19.83 | 8,412,316 | +3.05(+18.18%) |
Jul 27, 2022 | 16.52 | 16.92 | 16.01 | 16.78 | 2,345,006 | +0.90(+5.67%) |
Jul 26, 2022 | 16.41 | 16.54 | 15.70 | 15.88 | 1,720,255 | -0.72(-4.34%) |
Jul 25, 2022 | 16.48 | 16.66 | 15.87 | 16.60 | 1,366,522 | +0.16(+0.97%) |
Jul 22, 2022 | 17.15 | 17.51 | 16.36 | 16.44 | 1,688,026 | -0.57(-3.35%) |
Jul 21, 2022 | 17.34 | 17.36 | 16.81 | 17.01 | 1,728,792 | -0.35(-2.02%) |
Jul 20, 2022 | 16.76 | 17.67 | 16.66 | 17.36 | 2,640,618 | +0.72(+4.33%) |
Jul 19, 2022 | 16.49 | 16.74 | 15.98 | 16.64 | 2,107,492 | +0.22(+1.34%) |
Jul 18, 2022 | 16.33 | 17.08 | 16.25 | 16.42 | 1,963,590 | +0.42(+2.63%) |
Jul 15, 2022 | 15.99 | 16.04 | 14.61 | 16.00 | 3,875,772 | -0.56(-3.38%) |
Jul 14, 2022 | 16.22 | 16.67 | 15.73 | 16.56 | 1,905,658 | +0.22(+1.35%) |
Jul 13, 2022 | 15.93 | 16.39 | 15.62 | 16.34 | 1,802,497 | +0.13(+0.80%) |
Jul 12, 2022 | 16.36 | 16.68 | 15.73 | 16.21 | 2,125,027 | -0.18(-1.10%) |
Jul 11, 2022 | 17.76 | 17.92 | 16.33 | 16.39 | 2,327,357 | -1.59(-8.84%) |
Jul 08, 2022 | 16.57 | 18.30 | 16.41 | 17.98 | 3,545,597 | +1.19(+7.09%) |
Jul 07, 2022 | 15.94 | 17.14 | 15.94 | 16.79 | 2,974,918 | +1.10(+7.01%) |
Jul 06, 2022 | 15.92 | 16.31 | 15.43 | 15.69 | 2,200,498 | -0.20(-1.26%) |
Jul 05, 2022 | 15.30 | 15.90 | 14.66 | 15.89 | 2,538,753 | +0.24(+1.53%) |
Jul 01, 2022 | 15.89 | 16.22 | 15.49 | 15.65 | 2,069,312 | -0.16(-1.01%) |
Jun 30, 2022 | 15.14 | 16.05 | 14.94 | 15.81 | 2,641,942 | +0.67(+4.43%) |
Jun 29, 2022 | 16.25 | 16.26 | 15.05 | 15.14 | 4,129,832 | -1.83(-10.78%) |
Jun 28, 2022 | 18.22 | 18.22 | 16.81 | 16.97 | 2,253,774 | -1.16(-6.40%) |
Jun 27, 2022 | 17.59 | 18.30 | 17.37 | 18.13 | 2,551,856 | +0.77(+4.44%) |
Jun 24, 2022 | 17.79 | 17.95 | 16.87 | 17.36 | 2,868,188 | -0.13(-0.74%) |
Jun 23, 2022 | 16.65 | 17.50 | 16.45 | 17.49 | 2,169,211 | +0.84(+5.05%) |
Jun 22, 2022 | 16.85 | 17.36 | 16.50 | 16.65 | 2,625,539 | -0.64(-3.70%) |
Jun 21, 2022 | 17.36 | 18.09 | 17.16 | 17.29 | 3,629,874 | -0.64(-3.57%) |
Jun 17, 2022 | 16.27 | 18.12 | 16.27 | 17.93 | 4,844,463 | +1.86(+11.57%) |
Jun 16, 2022 | 16.79 | 17.29 | 15.80 | 16.07 | 2,975,031 | -1.32(-7.59%) |
Jun 15, 2022 | 16.72 | 17.66 | 16.45 | 17.39 | 2,561,862 | +0.91(+5.52%) |
Jun 14, 2022 | 16.86 | 17.10 | 16.21 | 16.48 | 2,411,958 | -0.23(-1.38%) |
Jun 13, 2022 | 17.28 | 17.54 | 16.45 | 16.71 | 3,312,099 | -1.33(-7.37%) |
Jun 10, 2022 | 18.17 | 18.83 | 17.91 | 18.04 | 2,527,989 | -0.82(-4.35%) |
Jun 09, 2022 | 18.63 | 19.70 | 18.63 | 18.86 | 2,331,938 | -0.18(-0.95%) |
Jun 08, 2022 | 19.45 | 19.98 | 18.88 | 19.04 | 1,990,364 | -0.32(-1.65%) |
Jun 07, 2022 | 18.47 | 19.42 | 18.47 | 19.36 | 2,449,242 | +0.48(+2.54%) |
Jun 06, 2022 | 19.72 | 19.99 | 18.84 | 18.88 | 4,439,875 | +0.50(+2.72%) |
Jun 03, 2022 | 18.39 | 19.11 | 18.25 | 18.38 | 2,005,218 | -0.32(-1.71%) |
Jun 02, 2022 | 17.61 | 18.93 | 17.58 | 18.70 | 2,451,779 | +1.08(+6.13%) |
Jun 01, 2022 | 17.63 | 17.97 | 17.32 | 17.62 | 2,335,426 | -0.05(-0.28%) |
May 31, 2022 | 18.04 | 18.52 | 17.51 | 17.67 | 2,336,005 | -0.52(-2.86%) |
May 27, 2022 | 17.25 | 18.20 | 17.25 | 18.19 | 2,705,589 | +1.16(+6.81%) |
May 26, 2022 | 16.41 | 17.29 | 16.23 | 17.03 | 1,755,429 | +0.57(+3.46%) |
May 25, 2022 | 16.03 | 16.62 | 15.64 | 16.46 | 2,321,188 | +0.51(+3.20%) |
May 24, 2022 | 16.24 | 16.27 | 15.67 | 15.95 | 2,330,453 | -0.63(-3.80%) |
May 23, 2022 | 16.66 | 16.68 | 15.74 | 16.58 | 1,867,923 | -0.02(-0.12%) |
May 20, 2022 | 16.95 | 17.06 | 15.87 | 16.60 | 2,363,824 | -0.08(-0.48%) |
May 19, 2022 | 15.60 | 17.00 | 15.60 | 16.68 | 3,153,436 | +0.97(+6.17%) |
May 18, 2022 | 15.60 | 16.64 | 15.55 | 15.71 | 2,764,262 | -0.19(-1.19%) |
May 17, 2022 | 15.69 | 16.06 | 15.25 | 15.90 | 2,313,407 | +0.70(+4.61%) |
May 16, 2022 | 15.16 | 15.92 | 14.95 | 15.20 | 3,092,757 | -0.01(-0.07%) |
May 13, 2022 | 14.33 | 15.32 | 14.14 | 15.21 | 3,968,567 | +1.29(+9.27%) |
May 12, 2022 | 13.24 | 14.31 | 12.78 | 13.92 | 4,948,107 | +0.20(+1.42%) |
May 11, 2022 | 15.71 | 15.80 | 13.70 | 13.72 | 4,200,480 | -2.17(-13.62%) |
May 10, 2022 | 15.82 | 16.21 | 15.00 | 15.89 | 4,300,173 | +0.57(+3.72%) |
May 09, 2022 | 16.26 | 16.44 | 15.12 | 15.32 | 3,544,618 | -1.58(-9.35%) |
May 06, 2022 | 18.33 | 18.36 | 16.36 | 16.90 | 4,061,893 | -1.18(-6.53%) |
May 05, 2022 | 19.13 | 19.14 | 17.70 | 18.08 | 3,646,826 | -0.98(-5.14%) |
May 04, 2022 | 17.81 | 19.18 | 17.60 | 19.06 | 3,573,967 | +1.37(+7.74%) |
May 03, 2022 | 16.79 | 17.76 | 16.72 | 17.69 | 3,326,631 | +0.79(+4.67%) |