Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.35 | 16.52 | 16.19 | 16.31 | 8,706,799 | -0.09(-0.56%) |
Jul 28, 2022 | 16.07 | 16.46 | 15.70 | 16.40 | 7,738,989 | +0.29(+1.82%) |
Jul 27, 2022 | 15.73 | 16.13 | 15.72 | 16.11 | 6,649,534 | +0.60(+3.84%) |
Jul 26, 2022 | 15.84 | 15.86 | 15.50 | 15.51 | 4,737,917 | -0.33(-2.08%) |
Jul 25, 2022 | 15.63 | 15.85 | 15.51 | 15.84 | 4,632,635 | +0.35(+2.25%) |
Jul 22, 2022 | 15.94 | 16.02 | 15.37 | 15.49 | 5,182,323 | -0.27(-1.74%) |
Jul 21, 2022 | 15.70 | 15.78 | 15.44 | 15.77 | 7,667,698 | -0.11(-0.69%) |
Jul 20, 2022 | 15.54 | 15.89 | 15.48 | 15.88 | 6,502,301 | +0.20(+1.29%) |
Jul 19, 2022 | 15.32 | 15.72 | 15.19 | 15.67 | 11,336,341 | +0.71(+4.71%) |
Jul 18, 2022 | 14.84 | 15.28 | 14.83 | 14.97 | 6,971,139 | +0.36(+2.44%) |
Jul 15, 2022 | 14.64 | 14.75 | 14.35 | 14.61 | 8,202,148 | +0.23(+1.59%) |
Jul 14, 2022 | 14.25 | 14.50 | 14.17 | 14.38 | 10,963,341 | -0.15(-1.01%) |
Jul 13, 2022 | 14.31 | 14.59 | 14.22 | 14.53 | 5,167,351 | -0.06(-0.44%) |
Jul 12, 2022 | 14.32 | 14.80 | 14.29 | 14.59 | 5,916,803 | +0.18(+1.27%) |
Jul 11, 2022 | 14.34 | 14.58 | 14.16 | 14.41 | 4,214,654 | -0.19(-1.32%) |
Jul 08, 2022 | 14.79 | 14.85 | 14.42 | 14.60 | 6,840,721 | -0.15(-0.99%) |
Jul 07, 2022 | 14.48 | 15.02 | 14.48 | 14.75 | 9,183,884 | +0.59(+4.14%) |
Jul 06, 2022 | 14.46 | 14.74 | 13.96 | 14.16 | 7,394,651 | -0.32(-2.21%) |
Jul 05, 2022 | 14.00 | 14.57 | 13.83 | 14.48 | 6,862,013 | +0.10(+0.70%) |
Jul 01, 2022 | 14.26 | 14.64 | 14.10 | 14.38 | 6,845,133 | +0.03(+0.19%) |
Jun 30, 2022 | 14.19 | 14.70 | 13.89 | 14.36 | 12,033,514 | -0.02(-0.13%) |
Jun 29, 2022 | 14.62 | 14.64 | 14.07 | 14.37 | 13,018,732 | -0.34(-2.30%) |
Jun 28, 2022 | 14.81 | 15.47 | 14.66 | 14.71 | 9,890,194 | +0.10(+0.69%) |
Jun 27, 2022 | 14.67 | 15.02 | 14.53 | 14.61 | 13,767,123 | -0.06(-0.44%) |
Jun 24, 2022 | 14.11 | 15.04 | 14.07 | 14.68 | 14,070,756 | +0.63(+4.48%) |
Jun 23, 2022 | 14.34 | 14.34 | 13.78 | 14.05 | 15,088,609 | -0.27(-1.91%) |
Jun 22, 2022 | 14.76 | 14.88 | 14.32 | 14.32 | 12,380,091 | -0.70(-4.68%) |
Jun 21, 2022 | 14.96 | 15.58 | 14.84 | 15.02 | 12,943,478 | +0.25(+1.67%) |
Jun 17, 2022 | 15.17 | 15.33 | 14.65 | 14.78 | 24,616,014 | -0.42(-2.76%) |
Jun 16, 2022 | 15.66 | 15.68 | 15.11 | 15.20 | 10,794,376 | -0.87(-5.39%) |
Jun 15, 2022 | 15.87 | 16.37 | 15.78 | 16.06 | 8,453,466 | +0.39(+2.50%) |
Jun 14, 2022 | 15.60 | 15.86 | 15.36 | 15.67 | 6,723,864 | +0.05(+0.29%) |
Jun 13, 2022 | 16.48 | 16.48 | 15.55 | 15.63 | 13,451,437 | -1.38(-8.10%) |
Jun 10, 2022 | 17.79 | 17.97 | 16.97 | 17.00 | 12,518,882 | -1.16(-6.38%) |
Jun 09, 2022 | 19.10 | 19.10 | 18.15 | 18.16 | 7,208,413 | -0.94(-4.92%) |
Jun 08, 2022 | 18.89 | 19.35 | 18.89 | 19.10 | 6,336,944 | -0.20(-1.04%) |
Jun 07, 2022 | 19.06 | 19.32 | 18.92 | 19.30 | 10,324,491 | +0.00(+0.00%) |
Jun 06, 2022 | 18.87 | 19.38 | 18.65 | 19.30 | 10,772,191 | +0.55(+2.92%) |
Jun 03, 2022 | 18.74 | 18.90 | 18.58 | 18.75 | 6,340,029 | -0.12(-0.63%) |
Jun 02, 2022 | 18.55 | 18.90 | 18.46 | 18.87 | 6,784,878 | +0.24(+1.27%) |
Jun 01, 2022 | 18.38 | 18.68 | 17.86 | 18.64 | 14,268,965 | +0.40(+2.20%) |
May 31, 2022 | 18.71 | 18.75 | 18.02 | 18.23 | 14,755,970 | -0.65(-3.43%) |
May 27, 2022 | 18.69 | 19.04 | 18.38 | 18.88 | 12,449,419 | +0.31(+1.67%) |
May 26, 2022 | 17.60 | 18.70 | 17.60 | 18.57 | 13,626,997 | +0.92(+5.22%) |
May 25, 2022 | 16.88 | 17.71 | 16.69 | 17.65 | 10,547,677 | +0.73(+4.31%) |
May 24, 2022 | 16.98 | 16.98 | 16.30 | 16.92 | 10,841,925 | -0.16(-0.96%) |
May 23, 2022 | 17.08 | 17.27 | 16.89 | 17.08 | 9,727,334 | +0.11(+0.64%) |
May 20, 2022 | 17.88 | 18.12 | 16.58 | 16.98 | 11,553,861 | -0.77(-4.32%) |
May 19, 2022 | 17.91 | 18.33 | 17.71 | 17.74 | 11,542,280 | -0.29(-1.62%) |
May 18, 2022 | 18.79 | 19.10 | 17.91 | 18.03 | 11,295,730 | -0.87(-4.58%) |
May 17, 2022 | 18.65 | 18.98 | 18.62 | 18.90 | 9,194,745 | +0.49(+2.68%) |
May 16, 2022 | 18.16 | 18.54 | 17.99 | 18.41 | 8,135,282 | +0.26(+1.41%) |
May 13, 2022 | 17.69 | 18.23 | 17.60 | 18.15 | 6,056,620 | +0.64(+3.65%) |
May 12, 2022 | 17.42 | 17.64 | 16.98 | 17.51 | 10,629,654 | -0.08(-0.47%) |
May 11, 2022 | 17.85 | 18.32 | 17.50 | 17.60 | 9,779,249 | -0.19(-1.08%) |
May 10, 2022 | 17.66 | 18.18 | 17.43 | 17.79 | 12,097,663 | +0.36(+2.04%) |
May 09, 2022 | 18.15 | 18.23 | 17.34 | 17.43 | 13,568,001 | -1.03(-5.58%) |
May 06, 2022 | 17.99 | 18.65 | 17.80 | 18.46 | 11,392,735 | +0.45(+2.48%) |
May 05, 2022 | 19.06 | 19.73 | 17.85 | 18.02 | 16,719,460 | -0.35(-1.89%) |
May 04, 2022 | 18.20 | 18.49 | 17.68 | 18.36 | 10,312,474 | +0.23(+1.26%) |
May 03, 2022 | 18.44 | 18.60 | 17.69 | 18.13 | 8,827,308 | -0.23(-1.24%) |