Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.00 | 15.21 | 14.91 | 14.91 | 15,430,310 | +0.06(+0.40%) |
Jul 28, 2022 | 14.94 | 14.97 | 14.76 | 14.85 | 4,259,007 | +0.02(+0.11%) |
Jul 27, 2022 | 14.66 | 14.87 | 14.55 | 14.83 | 7,166,351 | +0.30(+2.10%) |
Jul 26, 2022 | 14.72 | 14.75 | 14.49 | 14.53 | 8,954,124 | +0.05(+0.35%) |
Jul 25, 2022 | 14.41 | 14.50 | 14.32 | 14.48 | 10,880,558 | +0.24(+1.66%) |
Jul 22, 2022 | 14.36 | 14.53 | 14.22 | 14.24 | 2,780,193 | -0.14(-1.00%) |
Jul 21, 2022 | 14.33 | 14.50 | 14.29 | 14.39 | 15,040,223 | -0.27(-1.85%) |
Jul 20, 2022 | 14.62 | 14.72 | 14.55 | 14.66 | 3,805,589 | -0.03(-0.17%) |
Jul 19, 2022 | 14.44 | 14.71 | 14.44 | 14.68 | 13,421,797 | +0.07(+0.46%) |
Jul 18, 2022 | 14.71 | 14.79 | 14.59 | 14.61 | 4,484,859 | +0.27(+1.89%) |
Jul 15, 2022 | 14.29 | 14.39 | 14.18 | 14.34 | 4,783,647 | +0.19(+1.32%) |
Jul 14, 2022 | 14.00 | 14.23 | 13.83 | 14.16 | 6,651,042 | -0.13(-0.89%) |
Jul 13, 2022 | 14.26 | 14.49 | 14.21 | 14.28 | 5,276,449 | +0.06(+0.42%) |
Jul 12, 2022 | 14.50 | 14.59 | 14.20 | 14.22 | 9,425,613 | -0.70(-4.71%) |
Jul 11, 2022 | 14.94 | 14.98 | 14.78 | 14.93 | 5,170,655 | +0.03(+0.23%) |
Jul 08, 2022 | 14.79 | 14.94 | 14.64 | 14.89 | 4,491,976 | +0.25(+1.73%) |
Jul 07, 2022 | 14.49 | 14.79 | 14.46 | 14.64 | 7,041,582 | +0.55(+3.90%) |
Jul 06, 2022 | 14.27 | 14.33 | 13.93 | 14.09 | 13,725,313 | -0.24(-1.65%) |
Jul 05, 2022 | 14.90 | 14.97 | 14.23 | 14.33 | 22,372,678 | -0.99(-6.46%) |
Jul 01, 2022 | 15.48 | 15.50 | 15.25 | 15.32 | 8,173,712 | +0.05(+0.33%) |
Jun 30, 2022 | 15.63 | 15.65 | 15.22 | 15.27 | 9,077,869 | -0.50(-3.17%) |
Jun 29, 2022 | 16.13 | 16.19 | 15.76 | 15.76 | 4,319,553 | -0.24(-1.48%) |
Jun 28, 2022 | 15.87 | 16.06 | 15.83 | 16.00 | 4,820,081 | +0.14(+0.91%) |
Jun 27, 2022 | 15.84 | 15.94 | 15.66 | 15.86 | 11,856,545 | +0.02(+0.11%) |
Jun 24, 2022 | 15.81 | 15.96 | 15.71 | 15.84 | 7,609,772 | +0.13(+0.81%) |
Jun 23, 2022 | 16.14 | 16.14 | 15.71 | 15.71 | 9,077,445 | -0.35(-2.16%) |
Jun 22, 2022 | 15.89 | 16.23 | 15.83 | 16.06 | 10,165,491 | -0.29(-1.76%) |
Jun 21, 2022 | 16.52 | 16.64 | 16.31 | 16.35 | 8,078,007 | -0.05(-0.31%) |
Jun 17, 2022 | 16.84 | 16.85 | 16.26 | 16.40 | 13,231,407 | -0.63(-3.68%) |
Jun 16, 2022 | 16.93 | 17.10 | 16.78 | 17.03 | 5,636,921 | +0.09(+0.55%) |
Jun 15, 2022 | 16.92 | 17.12 | 16.88 | 16.93 | 5,519,079 | -0.02(-0.10%) |
Jun 14, 2022 | 17.17 | 17.24 | 16.81 | 16.95 | 8,244,963 | -0.17(-0.99%) |
Jun 13, 2022 | 17.20 | 17.30 | 16.85 | 17.12 | 9,296,284 | -0.21(-1.22%) |
Jun 10, 2022 | 17.40 | 17.42 | 17.17 | 17.33 | 8,291,050 | -0.18(-1.01%) |
Jun 09, 2022 | 17.39 | 17.57 | 17.36 | 17.51 | 8,125,515 | +0.03(+0.15%) |
Jun 08, 2022 | 17.36 | 17.55 | 17.33 | 17.48 | 9,817,166 | +0.16(+0.93%) |
Jun 07, 2022 | 17.17 | 17.33 | 17.11 | 17.32 | 3,499,453 | +0.11(+0.64%) |
Jun 06, 2022 | 17.15 | 17.25 | 17.09 | 17.21 | 3,940,292 | +0.08(+0.49%) |
Jun 03, 2022 | 16.89 | 17.13 | 16.84 | 17.13 | 5,848,444 | +0.16(+0.95%) |
Jun 02, 2022 | 16.75 | 16.97 | 16.67 | 16.97 | 7,193,528 | +0.35(+2.09%) |
Jun 01, 2022 | 16.69 | 16.73 | 16.57 | 16.62 | 5,690,201 | +0.11(+0.67%) |
May 31, 2022 | 16.91 | 16.94 | 16.38 | 16.51 | 8,174,388 | -0.14(-0.81%) |
May 27, 2022 | 16.41 | 16.64 | 16.38 | 16.64 | 4,358,821 | +0.22(+1.34%) |
May 26, 2022 | 16.19 | 16.49 | 16.18 | 16.42 | 4,255,117 | +0.19(+1.20%) |
May 25, 2022 | 16.14 | 16.24 | 16.05 | 16.23 | 3,868,409 | +0.10(+0.63%) |
May 24, 2022 | 16.13 | 16.20 | 16.04 | 16.13 | 4,234,078 | +0.00(+0.00%) |
May 23, 2022 | 16.05 | 16.18 | 15.98 | 16.13 | 3,873,079 | +0.09(+0.58%) |
May 20, 2022 | 16.04 | 16.11 | 15.91 | 16.04 | 5,291,877 | +0.04(+0.26%) |
May 19, 2022 | 15.67 | 16.05 | 15.67 | 15.99 | 10,054,553 | +0.19(+1.23%) |
May 18, 2022 | 16.22 | 16.23 | 15.76 | 15.80 | 5,344,670 | -0.37(-2.30%) |
May 17, 2022 | 16.29 | 16.40 | 16.15 | 16.17 | 5,990,534 | -0.13(-0.78%) |
May 16, 2022 | 16.06 | 16.34 | 16.05 | 16.30 | 16,974,356 | +0.25(+1.53%) |
May 13, 2022 | 15.97 | 16.09 | 15.87 | 16.05 | 6,168,312 | +0.19(+1.17%) |
May 12, 2022 | 15.70 | 15.87 | 15.60 | 15.87 | 5,588,587 | +0.08(+0.48%) |
May 11, 2022 | 15.74 | 15.89 | 15.74 | 15.79 | 7,716,594 | +0.36(+2.36%) |
May 10, 2022 | 15.59 | 15.67 | 15.38 | 15.43 | 6,468,663 | -0.12(-0.76%) |
May 09, 2022 | 15.92 | 15.93 | 15.46 | 15.54 | 11,325,448 | -0.71(-4.37%) |
May 06, 2022 | 16.21 | 16.29 | 16.04 | 16.26 | 7,940,010 | +0.04(+0.26%) |
May 05, 2022 | 16.42 | 16.42 | 16.08 | 16.21 | 7,114,678 | -0.07(-0.42%) |
May 04, 2022 | 16.12 | 16.32 | 16.01 | 16.28 | 7,710,813 | +0.51(+3.22%) |
May 03, 2022 | 15.89 | 16.01 | 15.73 | 15.77 | 8,730,223 | -0.27(-1.69%) |