Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.40 | 21.66 | 20.14 | 21.42 | 7,710,978 | +1.26(+6.25%) |
Jul 28, 2022 | 18.85 | 20.52 | 18.50 | 20.16 | 15,966,950 | +2.74(+15.73%) |
Jul 27, 2022 | 17.08 | 17.48 | 16.81 | 17.42 | 8,032,015 | +0.54(+3.20%) |
Jul 26, 2022 | 17.74 | 17.86 | 16.84 | 16.88 | 5,169,804 | -1.07(-5.96%) |
Jul 25, 2022 | 17.86 | 18.22 | 17.55 | 17.95 | 4,610,068 | +0.21(+1.18%) |
Jul 22, 2022 | 18.18 | 18.44 | 17.67 | 17.74 | 3,538,530 | -0.48(-2.63%) |
Jul 21, 2022 | 18.32 | 18.44 | 18.02 | 18.22 | 2,462,787 | -0.16(-0.87%) |
Jul 20, 2022 | 17.87 | 18.76 | 17.86 | 18.38 | 4,606,043 | +0.54(+3.03%) |
Jul 19, 2022 | 17.68 | 17.96 | 17.66 | 17.84 | 3,581,222 | +0.50(+2.88%) |
Jul 18, 2022 | 17.57 | 18.05 | 17.17 | 17.34 | 3,882,405 | +0.03(+0.17%) |
Jul 15, 2022 | 17.00 | 17.50 | 17.00 | 17.31 | 3,187,967 | +0.48(+2.85%) |
Jul 14, 2022 | 16.76 | 17.11 | 16.70 | 16.83 | 2,803,893 | -0.37(-2.15%) |
Jul 13, 2022 | 16.56 | 17.34 | 16.54 | 17.20 | 3,196,373 | +0.37(+2.20%) |
Jul 12, 2022 | 16.58 | 17.11 | 16.30 | 16.83 | 3,488,365 | +0.04(+0.24%) |
Jul 11, 2022 | 16.76 | 17.10 | 16.72 | 16.79 | 4,902,293 | -0.21(-1.24%) |
Jul 08, 2022 | 16.92 | 17.48 | 16.78 | 17.00 | 3,320,597 | +0.05(+0.29%) |
Jul 07, 2022 | 16.39 | 17.04 | 16.38 | 16.95 | 4,976,641 | +0.70(+4.31%) |
Jul 06, 2022 | 16.68 | 16.93 | 16.01 | 16.25 | 2,805,776 | -0.45(-2.69%) |
Jul 05, 2022 | 16.21 | 16.70 | 15.86 | 16.70 | 3,716,136 | +0.08(+0.48%) |
Jul 01, 2022 | 15.82 | 16.76 | 15.79 | 16.62 | 3,812,248 | +0.78(+4.92%) |
Jun 30, 2022 | 16.70 | 16.74 | 15.71 | 15.84 | 7,654,778 | -1.23(-7.21%) |
Jun 29, 2022 | 17.70 | 17.77 | 16.60 | 17.07 | 4,620,619 | -0.57(-3.23%) |
Jun 28, 2022 | 18.41 | 18.75 | 17.61 | 17.64 | 4,826,046 | -0.72(-3.92%) |
Jun 27, 2022 | 18.13 | 18.77 | 18.13 | 18.36 | 4,026,548 | +0.13(+0.71%) |
Jun 24, 2022 | 17.54 | 18.58 | 17.46 | 18.23 | 19,173,614 | +0.76(+4.35%) |
Jun 23, 2022 | 17.15 | 17.74 | 16.86 | 17.47 | 5,738,140 | +0.22(+1.28%) |
Jun 22, 2022 | 17.29 | 18.05 | 17.14 | 17.25 | 5,215,470 | -0.43(-2.43%) |
Jun 21, 2022 | 18.12 | 18.51 | 17.52 | 17.68 | 6,837,947 | -0.26(-1.45%) |
Jun 17, 2022 | 17.53 | 18.15 | 17.38 | 17.94 | 6,538,140 | +0.45(+2.57%) |
Jun 16, 2022 | 17.78 | 18.51 | 17.28 | 17.49 | 6,041,710 | -0.62(-3.42%) |
Jun 15, 2022 | 18.34 | 19.00 | 17.96 | 18.11 | 10,188,668 | +0.87(+5.05%) |
Jun 14, 2022 | 16.72 | 17.39 | 16.38 | 17.24 | 3,904,120 | +0.77(+4.68%) |
Jun 13, 2022 | 16.53 | 17.06 | 16.42 | 16.47 | 7,815,609 | -0.98(-5.62%) |
Jun 10, 2022 | 17.31 | 17.78 | 17.02 | 17.45 | 4,198,438 | -0.21(-1.19%) |
Jun 09, 2022 | 18.09 | 18.62 | 17.64 | 17.66 | 3,840,551 | -0.81(-4.39%) |
Jun 08, 2022 | 18.70 | 19.04 | 18.18 | 18.47 | 4,082,583 | +0.34(+1.88%) |
Jun 07, 2022 | 18.40 | 18.87 | 17.72 | 18.13 | 7,071,225 | -0.83(-4.38%) |
Jun 06, 2022 | 19.86 | 20.16 | 18.92 | 18.96 | 5,325,842 | -1.01(-5.06%) |
Jun 03, 2022 | 19.94 | 20.11 | 19.60 | 19.97 | 4,726,630 | -0.22(-1.09%) |
Jun 02, 2022 | 19.77 | 20.45 | 19.73 | 20.19 | 3,227,339 | +0.41(+2.07%) |
Jun 01, 2022 | 20.08 | 20.75 | 19.63 | 19.78 | 4,925,440 | -0.29(-1.44%) |
May 31, 2022 | 20.00 | 20.22 | 19.44 | 20.07 | 10,778,304 | -0.03(-0.15%) |
May 27, 2022 | 19.57 | 20.18 | 19.43 | 20.10 | 5,077,772 | +0.81(+4.20%) |
May 26, 2022 | 18.98 | 19.91 | 18.98 | 19.29 | 5,456,915 | +0.46(+2.44%) |
May 25, 2022 | 18.18 | 19.12 | 18.10 | 18.83 | 4,738,744 | +0.49(+2.67%) |
May 24, 2022 | 19.28 | 19.71 | 18.32 | 18.34 | 4,225,859 | -1.26(-6.43%) |
May 23, 2022 | 18.72 | 19.77 | 18.58 | 19.60 | 5,002,398 | +1.15(+6.23%) |
May 20, 2022 | 18.53 | 19.51 | 18.03 | 18.45 | 5,523,131 | -0.04(-0.22%) |
May 19, 2022 | 18.06 | 19.01 | 18.06 | 18.49 | 4,509,099 | +0.02(+0.11%) |
May 18, 2022 | 19.59 | 19.60 | 18.37 | 18.47 | 4,206,544 | -1.16(-5.91%) |
May 17, 2022 | 19.23 | 19.93 | 19.23 | 19.63 | 4,691,162 | +0.88(+4.69%) |
May 16, 2022 | 18.85 | 19.55 | 18.65 | 18.75 | 4,336,462 | -0.23(-1.21%) |
May 13, 2022 | 18.56 | 19.29 | 18.48 | 18.98 | 4,683,066 | +0.51(+2.76%) |
May 12, 2022 | 17.20 | 18.75 | 17.19 | 18.47 | 5,307,443 | +0.81(+4.59%) |
May 11, 2022 | 17.02 | 19.20 | 16.89 | 17.66 | 9,955,520 | +0.89(+5.31%) |
May 10, 2022 | 18.00 | 18.06 | 16.26 | 16.77 | 7,373,798 | -0.67(-3.84%) |
May 09, 2022 | 19.55 | 19.85 | 17.28 | 17.44 | 7,040,002 | -2.63(-13.10%) |
May 06, 2022 | 20.12 | 20.62 | 19.54 | 20.07 | 4,292,841 | -0.28(-1.38%) |
May 05, 2022 | 20.50 | 21.02 | 19.86 | 20.35 | 4,513,746 | -0.37(-1.79%) |
May 04, 2022 | 19.52 | 20.81 | 19.31 | 20.72 | 5,365,827 | +1.20(+6.15%) |
May 03, 2022 | 20.46 | 20.48 | 19.30 | 19.52 | 6,732,912 | -0.94(-4.59%) |