Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.96 | 16.31 | 15.94 | 16.25 | 19,825,360 | +0.35(+2.18%) |
Jul 28, 2022 | 15.98 | 16.17 | 15.63 | 15.90 | 10,257,850 | -0.10(-0.61%) |
Jul 27, 2022 | 15.72 | 16.04 | 15.59 | 16.00 | 24,876,414 | +0.35(+2.21%) |
Jul 26, 2022 | 15.94 | 16.08 | 15.57 | 15.65 | 9,931,779 | -0.42(-2.60%) |
Jul 25, 2022 | 16.20 | 16.21 | 15.99 | 16.07 | 12,459,120 | +0.05(+0.33%) |
Jul 22, 2022 | 16.21 | 16.38 | 15.90 | 16.01 | 16,623,301 | -0.20(-1.20%) |
Jul 21, 2022 | 16.42 | 16.85 | 15.94 | 16.21 | 22,271,652 | +0.11(+0.66%) |
Jul 20, 2022 | 15.92 | 16.13 | 15.86 | 16.10 | 18,739,690 | +0.08(+0.50%) |
Jul 19, 2022 | 15.94 | 16.13 | 15.87 | 16.02 | 18,873,182 | +0.31(+1.98%) |
Jul 18, 2022 | 15.79 | 16.06 | 15.63 | 15.71 | 8,010,127 | +0.16(+1.03%) |
Jul 15, 2022 | 15.06 | 15.63 | 14.93 | 15.55 | 9,645,298 | +0.79(+5.35%) |
Jul 14, 2022 | 14.74 | 14.84 | 14.56 | 14.76 | 7,429,389 | -0.32(-2.12%) |
Jul 13, 2022 | 15.20 | 15.22 | 14.84 | 15.08 | 6,847,195 | -0.28(-1.85%) |
Jul 12, 2022 | 15.28 | 15.70 | 15.25 | 15.37 | 6,802,715 | -0.09(-0.57%) |
Jul 11, 2022 | 15.38 | 15.61 | 15.30 | 15.46 | 8,187,896 | -0.07(-0.46%) |
Jul 08, 2022 | 15.78 | 15.86 | 15.45 | 15.53 | 6,385,207 | -0.12(-0.74%) |
Jul 07, 2022 | 15.54 | 15.69 | 15.46 | 15.64 | 5,750,626 | +0.33(+2.14%) |
Jul 06, 2022 | 15.30 | 15.45 | 15.12 | 15.31 | 8,532,885 | -0.12(-0.75%) |
Jul 05, 2022 | 15.14 | 15.43 | 14.91 | 15.43 | 7,062,739 | -0.11(-0.69%) |
Jul 01, 2022 | 15.24 | 15.62 | 15.04 | 15.54 | 9,783,033 | +0.24(+1.57%) |
Jun 30, 2022 | 15.04 | 15.58 | 14.87 | 15.30 | 11,862,907 | -0.23(-1.49%) |
Jun 29, 2022 | 15.71 | 15.71 | 15.43 | 15.53 | 8,081,973 | -0.11(-0.68%) |
Jun 28, 2022 | 15.77 | 16.09 | 15.58 | 15.63 | 8,893,482 | +0.04(+0.28%) |
Jun 27, 2022 | 15.93 | 15.96 | 15.48 | 15.59 | 9,744,139 | -0.24(-1.51%) |
Jun 24, 2022 | 15.14 | 15.92 | 15.10 | 15.83 | 16,747,574 | +0.74(+4.88%) |
Jun 23, 2022 | 15.33 | 15.37 | 14.82 | 15.09 | 16,824,358 | -0.36(-2.36%) |
Jun 22, 2022 | 15.33 | 15.53 | 15.22 | 15.46 | 17,057,490 | -0.10(-0.63%) |
Jun 21, 2022 | 15.75 | 15.85 | 15.45 | 15.55 | 7,922,790 | +0.23(+1.51%) |
Jun 17, 2022 | 15.20 | 15.54 | 15.17 | 15.32 | 19,495,620 | +0.16(+1.05%) |
Jun 16, 2022 | 15.40 | 15.45 | 15.05 | 15.16 | 9,649,903 | -0.59(-3.72%) |
Jun 15, 2022 | 15.75 | 16.01 | 15.57 | 15.75 | 16,236,656 | +0.18(+1.14%) |
Jun 14, 2022 | 15.46 | 15.72 | 15.31 | 15.57 | 17,261,242 | +0.13(+0.86%) |
Jun 13, 2022 | 15.36 | 15.75 | 15.20 | 15.44 | 18,335,078 | -0.34(-2.14%) |
Jun 10, 2022 | 16.16 | 16.30 | 15.75 | 15.78 | 8,459,833 | -0.78(-4.72%) |
Jun 09, 2022 | 17.13 | 17.17 | 16.56 | 16.56 | 7,587,181 | -0.59(-3.47%) |
Jun 08, 2022 | 17.31 | 17.36 | 17.05 | 17.15 | 6,918,751 | -0.36(-2.03%) |
Jun 07, 2022 | 17.27 | 17.55 | 17.21 | 17.51 | 8,294,562 | +0.05(+0.31%) |
Jun 06, 2022 | 17.63 | 17.74 | 17.43 | 17.45 | 6,920,805 | +0.02(+0.10%) |
Jun 03, 2022 | 17.56 | 17.63 | 17.38 | 17.44 | 8,746,747 | -0.25(-1.41%) |
Jun 02, 2022 | 17.38 | 17.72 | 17.24 | 17.68 | 5,683,416 | +0.37(+2.15%) |
Jun 01, 2022 | 17.80 | 17.80 | 17.05 | 17.31 | 9,037,069 | -0.41(-2.30%) |
May 31, 2022 | 17.32 | 17.86 | 17.27 | 17.72 | 25,083,528 | +0.12(+0.71%) |
May 27, 2022 | 17.53 | 17.68 | 17.45 | 17.59 | 7,355,537 | +0.08(+0.48%) |
May 26, 2022 | 17.26 | 17.59 | 17.26 | 17.51 | 17,546,098 | +0.35(+2.05%) |
May 25, 2022 | 16.66 | 17.33 | 16.66 | 17.16 | 18,501,056 | +0.41(+2.47%) |
May 24, 2022 | 16.62 | 16.81 | 16.18 | 16.75 | 15,192,781 | +0.09(+0.53%) |
May 23, 2022 | 16.53 | 16.82 | 16.36 | 16.66 | 10,254,943 | +0.55(+3.44%) |
May 20, 2022 | 16.21 | 16.42 | 15.76 | 16.10 | 11,243,567 | -0.04(-0.22%) |
May 19, 2022 | 16.04 | 16.28 | 15.94 | 16.14 | 10,728,061 | -0.13(-0.81%) |
May 18, 2022 | 16.71 | 16.77 | 16.17 | 16.27 | 9,098,709 | -0.62(-3.69%) |
May 17, 2022 | 16.62 | 16.99 | 16.62 | 16.90 | 7,478,742 | +0.61(+3.72%) |
May 16, 2022 | 16.39 | 16.47 | 16.12 | 16.29 | 8,553,558 | -0.08(-0.48%) |
May 13, 2022 | 16.44 | 16.61 | 16.25 | 16.37 | 9,828,860 | +0.08(+0.49%) |
May 12, 2022 | 16.30 | 16.50 | 15.95 | 16.29 | 14,335,062 | -0.04(-0.27%) |
May 11, 2022 | 16.64 | 17.03 | 16.30 | 16.33 | 10,338,622 | -0.30(-1.80%) |
May 10, 2022 | 17.12 | 17.14 | 16.36 | 16.63 | 14,206,650 | -0.23(-1.36%) |
May 09, 2022 | 16.95 | 17.08 | 16.61 | 16.86 | 10,258,702 | -0.32(-1.84%) |
May 06, 2022 | 17.38 | 17.40 | 16.87 | 17.18 | 9,324,941 | -0.21(-1.21%) |
May 05, 2022 | 17.57 | 17.67 | 17.05 | 17.39 | 11,366,253 | -0.44(-2.47%) |
May 04, 2022 | 17.29 | 17.88 | 17.21 | 17.83 | 11,766,247 | +0.50(+2.89%) |
May 03, 2022 | 17.28 | 17.47 | 17.11 | 17.33 | 9,320,286 | +0.21(+1.23%) |