Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.24 | 18.24 | 18.18 | 18.20 | 8,531,737 | +0.02(+0.10%) |
Jul 28, 2022 | 18.18 | 18.21 | 18.09 | 18.18 | 14,017,622 | +0.05(+0.29%) |
Jul 27, 2022 | 18.14 | 18.20 | 18.08 | 18.13 | 13,780,891 | +0.04(+0.24%) |
Jul 26, 2022 | 18.15 | 18.20 | 18.08 | 18.08 | 10,038,187 | -0.11(-0.62%) |
Jul 25, 2022 | 18.14 | 18.20 | 18.14 | 18.20 | 11,781,211 | +0.05(+0.29%) |
Jul 22, 2022 | 18.23 | 18.30 | 18.09 | 18.14 | 6,974,368 | -0.06(-0.33%) |
Jul 21, 2022 | 18.15 | 18.20 | 18.09 | 18.20 | 8,621,970 | +0.12(+0.67%) |
Jul 20, 2022 | 18.05 | 18.18 | 18.05 | 18.08 | 10,581,998 | -0.03(-0.14%) |
Jul 19, 2022 | 17.94 | 18.12 | 17.94 | 18.11 | 11,042,551 | +0.20(+1.11%) |
Jul 18, 2022 | 17.85 | 17.97 | 17.85 | 17.91 | 19,768,522 | +0.04(+0.25%) |
Jul 15, 2022 | 17.75 | 17.88 | 17.75 | 17.87 | 17,170,092 | +0.12(+0.68%) |
Jul 14, 2022 | 17.67 | 17.78 | 17.66 | 17.74 | 15,281,303 | -0.02(-0.10%) |
Jul 13, 2022 | 17.66 | 17.77 | 17.62 | 17.76 | 13,553,001 | +0.08(+0.44%) |
Jul 12, 2022 | 17.64 | 17.75 | 17.64 | 17.68 | 7,476,452 | +0.03(+0.15%) |
Jul 11, 2022 | 17.78 | 17.78 | 17.65 | 17.66 | 16,253,720 | -0.11(-0.63%) |
Jul 08, 2022 | 17.67 | 17.79 | 17.65 | 17.77 | 11,994,426 | +0.09(+0.49%) |
Jul 07, 2022 | 17.57 | 17.69 | 17.55 | 17.68 | 13,645,249 | +0.09(+0.49%) |
Jul 06, 2022 | 17.54 | 17.62 | 17.53 | 17.60 | 8,615,540 | +0.03(+0.15%) |
Jul 05, 2022 | 17.53 | 17.65 | 17.51 | 17.57 | 9,177,552 | -0.10(-0.54%) |
Jul 01, 2022 | 17.53 | 17.68 | 17.41 | 17.67 | 16,257,672 | +0.14(+0.79%) |
Jun 30, 2022 | 17.63 | 17.63 | 17.42 | 17.53 | 13,727,366 | -0.16(-0.88%) |
Jun 29, 2022 | 17.73 | 17.73 | 17.63 | 17.68 | 8,407,935 | -0.03(-0.20%) |
Jun 28, 2022 | 17.80 | 17.84 | 17.69 | 17.72 | 6,995,525 | -0.03(-0.19%) |
Jun 27, 2022 | 17.82 | 17.82 | 17.74 | 17.75 | 8,879,020 | -0.02(-0.10%) |
Jun 24, 2022 | 17.79 | 17.83 | 17.71 | 17.77 | 14,094,157 | +0.06(+0.34%) |
Jun 23, 2022 | 17.74 | 17.77 | 17.68 | 17.71 | 12,369,509 | -0.03(-0.15%) |
Jun 22, 2022 | 17.80 | 17.87 | 17.71 | 17.74 | 12,790,526 | -0.14(-0.77%) |
Jun 21, 2022 | 17.90 | 17.95 | 17.80 | 17.87 | 17,222,068 | +0.07(+0.42%) |
Jun 17, 2022 | 17.72 | 17.93 | 17.69 | 17.80 | 16,548,855 | +0.07(+0.39%) |
Jun 16, 2022 | 17.78 | 17.82 | 17.65 | 17.73 | 27,755,310 | -0.10(-0.58%) |
Jun 15, 2022 | 17.87 | 18.02 | 17.81 | 17.83 | 24,313,582 | +0.04(+0.24%) |
Jun 14, 2022 | 17.68 | 17.94 | 17.64 | 17.79 | 36,985,860 | +0.29(+1.68%) |
Jun 13, 2022 | 17.90 | 17.95 | 17.49 | 17.50 | 59,097,824 | -0.52(-2.87%) |
Jun 10, 2022 | 18.20 | 18.20 | 18.00 | 18.01 | 18,492,948 | -0.22(-1.23%) |
Jun 09, 2022 | 18.28 | 18.29 | 18.19 | 18.24 | 16,424,278 | -0.03(-0.19%) |
Jun 08, 2022 | 18.32 | 18.33 | 18.25 | 18.27 | 8,398,440 | -0.07(-0.38%) |
Jun 07, 2022 | 18.29 | 18.34 | 18.20 | 18.34 | 16,044,932 | +0.03(+0.19%) |
Jun 06, 2022 | 18.31 | 18.33 | 18.24 | 18.31 | 9,338,193 | +0.02(+0.09%) |
Jun 03, 2022 | 18.26 | 18.32 | 18.17 | 18.29 | 13,695,870 | -0.01(-0.05%) |
Jun 02, 2022 | 18.23 | 18.33 | 18.19 | 18.30 | 19,334,736 | +0.07(+0.38%) |
Jun 01, 2022 | 18.21 | 18.24 | 18.13 | 18.23 | 15,175,205 | +0.07(+0.38%) |
May 31, 2022 | 18.18 | 18.23 | 18.09 | 18.16 | 17,148,014 | -0.05(-0.28%) |
May 27, 2022 | 18.17 | 18.37 | 18.08 | 18.21 | 26,133,502 | +0.09(+0.48%) |
May 26, 2022 | 17.94 | 18.15 | 17.94 | 18.13 | 26,119,374 | +0.19(+1.06%) |
May 25, 2022 | 17.86 | 17.95 | 17.81 | 17.94 | 16,741,307 | +0.03(+0.19%) |
May 24, 2022 | 17.93 | 17.94 | 17.80 | 17.90 | 14,445,936 | -0.03(-0.19%) |
May 23, 2022 | 17.94 | 17.97 | 17.88 | 17.94 | 9,766,469 | +0.03(+0.15%) |
May 20, 2022 | 17.92 | 17.96 | 17.86 | 17.91 | 16,875,384 | +0.01(+0.05%) |
May 19, 2022 | 17.94 | 17.96 | 17.86 | 17.90 | 16,686,165 | -0.06(-0.33%) |
May 18, 2022 | 18.09 | 18.11 | 17.94 | 17.96 | 14,880,774 | -0.15(-0.85%) |
May 17, 2022 | 17.98 | 18.13 | 17.97 | 18.12 | 13,166,957 | +0.13(+0.72%) |
May 16, 2022 | 18.03 | 18.07 | 17.98 | 17.99 | 15,704,936 | -0.04(-0.24%) |
May 13, 2022 | 17.94 | 18.10 | 17.91 | 18.03 | 18,833,040 | +0.13(+0.72%) |
May 12, 2022 | 17.95 | 17.98 | 17.71 | 17.90 | 35,799,908 | -0.06(-0.33%) |
May 11, 2022 | 18.19 | 18.22 | 17.96 | 17.96 | 19,898,886 | -0.23(-1.28%) |
May 10, 2022 | 18.20 | 18.25 | 18.17 | 18.19 | 13,476,554 | +0.01(+0.05%) |
May 09, 2022 | 18.32 | 18.32 | 18.19 | 18.19 | 23,130,380 | -0.16(-0.89%) |
May 06, 2022 | 18.44 | 18.44 | 18.32 | 18.35 | 17,770,126 | -0.09(-0.51%) |
May 05, 2022 | 18.53 | 18.53 | 18.40 | 18.44 | 21,793,306 | -0.09(-0.46%) |
May 04, 2022 | 18.46 | 18.53 | 18.44 | 18.53 | 24,754,268 | +0.05(+0.28%) |
May 03, 2022 | 18.47 | 18.50 | 18.43 | 18.48 | 12,218,825 | +0.03(+0.14%) |