Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.56 | 18.88 | 18.13 | 18.41 | 1,133,349 | -0.13(-0.70%) |
Jul 28, 2022 | 18.20 | 18.70 | 17.70 | 18.54 | 1,171,308 | +0.23(+1.26%) |
Jul 27, 2022 | 17.92 | 18.43 | 17.56 | 18.31 | 1,327,398 | +0.83(+4.75%) |
Jul 26, 2022 | 18.22 | 18.22 | 17.42 | 17.48 | 1,483,752 | -1.02(-5.51%) |
Jul 25, 2022 | 18.36 | 18.52 | 17.85 | 18.50 | 1,549,684 | +0.00(+0.00%) |
Jul 22, 2022 | 21.40 | 21.40 | 18.38 | 18.50 | 3,673,356 | -2.96(-13.79%) |
Jul 21, 2022 | 20.44 | 21.47 | 20.19 | 21.46 | 2,296,677 | +0.81(+3.92%) |
Jul 20, 2022 | 19.83 | 20.89 | 19.57 | 20.65 | 2,847,536 | +1.02(+5.20%) |
Jul 19, 2022 | 19.53 | 19.91 | 19.28 | 19.63 | 1,134,762 | +0.31(+1.60%) |
Jul 18, 2022 | 19.99 | 20.49 | 19.18 | 19.32 | 1,282,888 | +0.20(+1.05%) |
Jul 15, 2022 | 18.99 | 19.26 | 18.32 | 19.12 | 1,327,860 | +0.43(+2.30%) |
Jul 14, 2022 | 18.92 | 19.12 | 18.28 | 18.69 | 1,252,141 | -0.60(-3.11%) |
Jul 13, 2022 | 18.62 | 19.59 | 18.26 | 19.29 | 1,446,573 | -0.01(-0.05%) |
Jul 12, 2022 | 18.44 | 19.35 | 18.01 | 19.30 | 2,364,088 | +0.88(+4.78%) |
Jul 11, 2022 | 19.79 | 19.99 | 18.30 | 18.42 | 2,608,525 | -1.52(-7.62%) |
Jul 08, 2022 | 19.00 | 19.99 | 18.83 | 19.94 | 2,517,592 | +0.37(+1.89%) |
Jul 07, 2022 | 19.93 | 20.76 | 19.45 | 19.57 | 4,486,553 | -0.24(-1.21%) |
Jul 06, 2022 | 20.28 | 20.60 | 19.66 | 19.81 | 3,587,256 | -0.25(-1.25%) |
Jul 05, 2022 | 18.93 | 20.07 | 18.52 | 20.06 | 1,936,105 | +0.91(+4.75%) |
Jul 01, 2022 | 18.52 | 19.25 | 18.15 | 19.15 | 1,659,206 | +0.89(+4.87%) |
Jun 30, 2022 | 17.55 | 18.42 | 17.26 | 18.26 | 2,538,997 | +0.46(+2.58%) |
Jun 29, 2022 | 18.34 | 18.34 | 17.33 | 17.80 | 1,465,352 | -0.51(-2.79%) |
Jun 28, 2022 | 19.16 | 19.37 | 18.07 | 18.31 | 1,474,924 | -0.92(-4.78%) |
Jun 27, 2022 | 19.01 | 19.41 | 18.45 | 19.23 | 1,901,558 | +0.16(+0.84%) |
Jun 24, 2022 | 19.07 | 19.74 | 18.64 | 19.07 | 9,650,099 | +0.17(+0.90%) |
Jun 23, 2022 | 17.97 | 19.00 | 17.94 | 18.90 | 1,796,065 | +1.15(+6.48%) |
Jun 22, 2022 | 16.98 | 18.47 | 16.87 | 17.75 | 2,204,013 | +0.40(+2.31%) |
Jun 21, 2022 | 17.25 | 18.19 | 17.11 | 17.35 | 1,969,864 | +0.49(+2.91%) |
Jun 17, 2022 | 16.24 | 17.14 | 16.19 | 16.86 | 2,584,128 | +0.83(+5.18%) |
Jun 16, 2022 | 16.61 | 16.95 | 15.71 | 16.03 | 2,552,267 | -1.17(-6.80%) |
Jun 15, 2022 | 16.81 | 17.60 | 16.60 | 17.20 | 4,088,733 | +0.75(+4.56%) |
Jun 14, 2022 | 16.16 | 16.70 | 15.62 | 16.45 | 2,207,506 | +0.56(+3.52%) |
Jun 13, 2022 | 17.00 | 17.49 | 15.80 | 15.89 | 3,080,999 | -2.00(-11.18%) |
Jun 10, 2022 | 18.89 | 19.32 | 17.47 | 17.89 | 4,001,807 | -1.55(-7.97%) |
Jun 09, 2022 | 20.45 | 20.67 | 19.41 | 19.44 | 2,829,214 | -1.30(-6.27%) |
Jun 08, 2022 | 19.74 | 21.58 | 19.74 | 20.74 | 3,614,711 | +1.00(+5.07%) |
Jun 07, 2022 | 18.96 | 19.74 | 18.51 | 19.74 | 2,669,200 | +0.55(+2.87%) |
Jun 06, 2022 | 19.66 | 19.94 | 18.55 | 19.19 | 6,810,791 | -0.65(-3.28%) |
Jun 03, 2022 | 17.57 | 19.96 | 17.12 | 19.84 | 12,701,150 | +2.22(+12.60%) |
Jun 02, 2022 | 15.20 | 17.84 | 15.07 | 17.62 | 24,487,700 | -0.93(-5.01%) |
Jun 01, 2022 | 19.04 | 19.80 | 18.53 | 18.55 | 4,656,534 | -0.37(-1.96%) |
May 31, 2022 | 19.64 | 20.02 | 18.50 | 18.92 | 2,593,662 | -0.81(-4.11%) |
May 27, 2022 | 18.65 | 20.10 | 18.56 | 19.73 | 2,647,490 | +1.34(+7.29%) |
May 26, 2022 | 17.82 | 18.75 | 17.61 | 18.39 | 1,704,292 | +0.37(+2.05%) |
May 25, 2022 | 16.99 | 18.25 | 16.97 | 18.02 | 1,990,229 | +1.08(+6.38%) |
May 24, 2022 | 17.27 | 17.36 | 16.10 | 16.94 | 2,167,572 | -0.84(-4.72%) |
May 23, 2022 | 18.13 | 18.35 | 17.10 | 17.78 | 1,751,933 | -0.44(-2.41%) |
May 20, 2022 | 18.37 | 18.80 | 17.32 | 18.22 | 4,244,965 | +0.18(+1.00%) |
May 19, 2022 | 16.90 | 18.55 | 16.73 | 18.04 | 2,540,330 | +0.89(+5.19%) |
May 18, 2022 | 17.15 | 18.09 | 16.84 | 17.15 | 1,546,865 | -0.34(-1.94%) |
May 17, 2022 | 17.31 | 18.00 | 16.82 | 17.49 | 2,176,200 | +0.75(+4.48%) |
May 16, 2022 | 17.40 | 18.23 | 16.70 | 16.74 | 2,827,970 | -1.04(-5.85%) |
May 13, 2022 | 15.26 | 17.82 | 15.25 | 17.78 | 6,043,943 | +3.22(+22.12%) |
May 12, 2022 | 13.48 | 15.17 | 13.37 | 14.56 | 3,605,375 | +0.71(+5.13%) |
May 11, 2022 | 14.76 | 15.34 | 13.65 | 13.85 | 3,414,550 | -1.08(-7.23%) |
May 10, 2022 | 15.14 | 15.58 | 13.85 | 14.93 | 4,456,094 | +0.23(+1.56%) |
May 09, 2022 | 15.50 | 15.90 | 14.68 | 14.70 | 3,171,823 | -1.49(-9.20%) |
May 06, 2022 | 17.02 | 17.10 | 15.33 | 16.19 | 2,619,876 | -0.89(-5.21%) |
May 05, 2022 | 18.19 | 18.20 | 16.71 | 17.08 | 2,364,827 | -1.37(-7.43%) |
May 04, 2022 | 17.20 | 18.59 | 16.50 | 18.45 | 2,645,255 | +1.22(+7.08%) |
May 03, 2022 | 17.16 | 17.97 | 16.98 | 17.23 | 2,903,100 | -0.89(-4.91%) |