Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 19.75 | 20.18 | 18.92 | 20.07 | 2,888,201 | +0.16(+0.80%) |
Jul 28, 2022 | 19.36 | 19.92 | 18.44 | 19.91 | 3,198,691 | +0.52(+2.68%) |
Jul 27, 2022 | 19.27 | 19.72 | 18.98 | 19.39 | 3,677,251 | +0.83(+4.47%) |
Jul 26, 2022 | 18.83 | 18.88 | 18.06 | 18.56 | 2,144,875 | -0.66(-3.43%) |
Jul 25, 2022 | 19.42 | 19.52 | 18.80 | 19.22 | 1,546,806 | -0.28(-1.44%) |
Jul 22, 2022 | 20.39 | 20.91 | 19.33 | 19.50 | 2,886,925 | -1.85(-8.67%) |
Jul 21, 2022 | 20.80 | 21.38 | 20.39 | 21.35 | 2,661,202 | +0.32(+1.52%) |
Jul 20, 2022 | 19.02 | 21.31 | 19.01 | 21.03 | 3,663,724 | +2.18(+11.56%) |
Jul 19, 2022 | 18.32 | 18.97 | 17.85 | 18.85 | 1,953,367 | +1.30(+7.41%) |
Jul 18, 2022 | 17.64 | 18.36 | 17.44 | 17.55 | 2,720,099 | +0.61(+3.60%) |
Jul 15, 2022 | 16.75 | 17.16 | 16.26 | 16.94 | 1,728,808 | +0.52(+3.17%) |
Jul 14, 2022 | 16.58 | 16.77 | 15.82 | 16.42 | 2,136,861 | -0.29(-1.74%) |
Jul 13, 2022 | 15.98 | 16.95 | 15.64 | 16.71 | 2,563,388 | +0.38(+2.33%) |
Jul 12, 2022 | 16.49 | 16.90 | 15.94 | 16.33 | 1,981,105 | -0.18(-1.09%) |
Jul 11, 2022 | 17.22 | 17.46 | 16.39 | 16.51 | 2,042,032 | -1.00(-5.71%) |
Jul 08, 2022 | 17.70 | 18.20 | 17.37 | 17.51 | 1,967,056 | -0.56(-3.10%) |
Jul 07, 2022 | 17.79 | 18.58 | 17.79 | 18.07 | 2,715,120 | +0.24(+1.35%) |
Jul 06, 2022 | 18.93 | 19.20 | 17.68 | 17.83 | 3,007,607 | -1.15(-6.06%) |
Jul 05, 2022 | 16.99 | 19.00 | 16.55 | 18.98 | 4,789,407 | +1.79(+10.41%) |
Jul 01, 2022 | 17.44 | 17.84 | 16.88 | 17.19 | 3,054,391 | -0.28(-1.60%) |
Jun 30, 2022 | 17.42 | 17.86 | 16.90 | 17.47 | 3,521,739 | -0.51(-2.84%) |
Jun 29, 2022 | 17.29 | 18.26 | 16.97 | 17.98 | 4,706,966 | +0.98(+5.76%) |
Jun 28, 2022 | 17.60 | 18.05 | 16.84 | 17.00 | 21,158,496 | -0.61(-3.46%) |
Jun 27, 2022 | 18.00 | 18.20 | 17.42 | 17.61 | 5,433,396 | +0.27(+1.56%) |
Jun 24, 2022 | 16.81 | 17.45 | 16.62 | 17.34 | 3,779,612 | +0.75(+4.52%) |
Jun 23, 2022 | 15.80 | 16.70 | 15.48 | 16.59 | 2,539,414 | +0.84(+5.33%) |
Jun 22, 2022 | 15.06 | 16.03 | 15.04 | 15.75 | 2,673,087 | +0.34(+2.21%) |
Jun 21, 2022 | 15.99 | 16.27 | 15.37 | 15.41 | 3,239,370 | -0.07(-0.45%) |
Jun 17, 2022 | 15.06 | 15.76 | 14.95 | 15.48 | 2,748,902 | +0.54(+3.65%) |
Jun 16, 2022 | 15.35 | 15.60 | 14.43 | 14.94 | 3,864,381 | -1.21(-7.52%) |
Jun 15, 2022 | 15.42 | 16.47 | 15.17 | 16.15 | 3,645,041 | +0.78(+5.07%) |
Jun 14, 2022 | 15.71 | 15.89 | 15.06 | 15.37 | 3,406,203 | -0.13(-0.84%) |
Jun 13, 2022 | 16.25 | 16.72 | 15.42 | 15.50 | 4,870,748 | -1.71(-9.94%) |
Jun 10, 2022 | 18.38 | 18.88 | 17.13 | 17.21 | 5,364,599 | -1.75(-9.23%) |
Jun 09, 2022 | 19.93 | 20.09 | 18.90 | 18.96 | 3,749,844 | -1.23(-6.09%) |
Jun 08, 2022 | 20.53 | 20.98 | 20.04 | 20.19 | 3,490,710 | -0.45(-2.18%) |
Jun 07, 2022 | 19.65 | 20.78 | 19.57 | 20.64 | 4,045,301 | +0.49(+2.43%) |
Jun 06, 2022 | 21.04 | 21.12 | 19.46 | 20.15 | 5,798,884 | -0.57(-2.75%) |
Jun 03, 2022 | 21.00 | 21.53 | 19.94 | 20.72 | 5,896,893 | -0.92(-4.25%) |
Jun 02, 2022 | 19.49 | 22.27 | 19.35 | 21.64 | 8,342,905 | +1.96(+9.96%) |
Jun 01, 2022 | 21.48 | 22.50 | 19.21 | 19.68 | 26,330,336 | -5.75(-22.61%) |
May 31, 2022 | 26.98 | 27.03 | 25.01 | 25.43 | 4,790,922 | -1.23(-4.61%) |
May 27, 2022 | 25.35 | 26.67 | 25.35 | 26.66 | 2,412,767 | +1.62(+6.47%) |
May 26, 2022 | 23.22 | 25.41 | 22.90 | 25.04 | 2,826,361 | +1.39(+5.88%) |
May 25, 2022 | 22.10 | 23.87 | 22.02 | 23.65 | 2,876,122 | +1.50(+6.77%) |
May 24, 2022 | 24.16 | 24.19 | 21.43 | 22.15 | 4,002,434 | -3.36(-13.17%) |
May 23, 2022 | 25.30 | 25.90 | 24.37 | 25.51 | 2,594,997 | +0.03(+0.12%) |
May 20, 2022 | 26.96 | 27.18 | 24.52 | 25.48 | 3,874,010 | -0.90(-3.41%) |
May 19, 2022 | 25.25 | 27.86 | 25.06 | 26.38 | 2,886,343 | +1.10(+4.35%) |
May 18, 2022 | 26.31 | 27.39 | 25.02 | 25.28 | 2,316,712 | -1.93(-7.09%) |
May 17, 2022 | 26.95 | 27.66 | 25.51 | 27.21 | 2,720,493 | +1.47(+5.71%) |
May 16, 2022 | 26.71 | 27.84 | 25.56 | 25.74 | 2,264,567 | -1.65(-6.02%) |
May 13, 2022 | 25.07 | 28.16 | 25.00 | 27.39 | 5,265,172 | +3.50(+14.65%) |
May 12, 2022 | 22.09 | 24.79 | 21.60 | 23.89 | 4,407,480 | +0.91(+3.96%) |
May 11, 2022 | 24.71 | 26.11 | 22.86 | 22.98 | 4,216,554 | -2.32(-9.17%) |
May 10, 2022 | 27.21 | 27.67 | 24.36 | 25.30 | 3,522,702 | -0.75(-2.88%) |
May 09, 2022 | 27.99 | 28.65 | 25.55 | 26.05 | 3,677,624 | -3.24(-11.06%) |
May 06, 2022 | 30.74 | 31.00 | 28.59 | 29.29 | 2,963,746 | -1.94(-6.21%) |
May 05, 2022 | 33.69 | 33.72 | 30.62 | 31.23 | 2,426,999 | -3.23(-9.37%) |
May 04, 2022 | 33.07 | 34.72 | 31.05 | 34.46 | 2,251,098 | +1.60(+4.87%) |
May 03, 2022 | 32.69 | 33.65 | 32.02 | 32.86 | 1,171,135 | +0.06(+0.18%) |