Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.10 | 18.10 | 18.04 | 18.06 | 8,595,246 | +0.02(+0.10%) |
Jul 28, 2022 | 18.04 | 18.08 | 17.96 | 18.04 | 14,121,966 | +0.05(+0.29%) |
Jul 27, 2022 | 18.01 | 18.07 | 17.95 | 17.99 | 13,883,473 | +0.04(+0.24%) |
Jul 26, 2022 | 18.02 | 18.06 | 17.95 | 17.95 | 10,112,909 | -0.11(-0.62%) |
Jul 25, 2022 | 18.01 | 18.06 | 18.00 | 18.06 | 11,868,909 | +0.05(+0.29%) |
Jul 22, 2022 | 18.10 | 18.16 | 17.96 | 18.01 | 7,026,283 | -0.06(-0.33%) |
Jul 21, 2022 | 18.02 | 18.07 | 17.96 | 18.07 | 8,686,151 | +0.12(+0.67%) |
Jul 20, 2022 | 17.91 | 18.04 | 17.91 | 17.95 | 10,660,768 | -0.03(-0.14%) |
Jul 19, 2022 | 17.81 | 17.98 | 17.81 | 17.98 | 11,124,750 | +0.20(+1.11%) |
Jul 18, 2022 | 17.72 | 17.84 | 17.72 | 17.78 | 19,915,674 | +0.04(+0.25%) |
Jul 15, 2022 | 17.62 | 17.75 | 17.62 | 17.73 | 17,297,904 | +0.12(+0.68%) |
Jul 14, 2022 | 17.54 | 17.65 | 17.53 | 17.61 | 15,395,054 | -0.02(-0.10%) |
Jul 13, 2022 | 17.53 | 17.64 | 17.49 | 17.63 | 13,653,887 | +0.08(+0.44%) |
Jul 12, 2022 | 17.51 | 17.62 | 17.51 | 17.55 | 7,532,105 | +0.03(+0.15%) |
Jul 11, 2022 | 17.65 | 17.65 | 17.52 | 17.53 | 16,374,709 | -0.11(-0.63%) |
Jul 08, 2022 | 17.54 | 17.66 | 17.52 | 17.64 | 12,083,710 | +0.09(+0.49%) |
Jul 07, 2022 | 17.44 | 17.56 | 17.42 | 17.55 | 13,746,822 | +0.09(+0.49%) |
Jul 06, 2022 | 17.41 | 17.49 | 17.40 | 17.47 | 8,679,673 | +0.03(+0.15%) |
Jul 05, 2022 | 17.40 | 17.52 | 17.38 | 17.44 | 9,245,868 | -0.09(-0.54%) |
Jul 01, 2022 | 17.40 | 17.55 | 17.28 | 17.54 | 16,378,691 | +0.14(+0.79%) |
Jun 30, 2022 | 17.50 | 17.50 | 17.29 | 17.40 | 13,829,550 | -0.15(-0.88%) |
Jun 29, 2022 | 17.60 | 17.60 | 17.50 | 17.55 | 8,470,522 | -0.03(-0.20%) |
Jun 28, 2022 | 17.66 | 17.71 | 17.56 | 17.59 | 7,047,598 | -0.03(-0.20%) |
Jun 27, 2022 | 17.69 | 17.69 | 17.61 | 17.62 | 8,945,114 | -0.02(-0.10%) |
Jun 24, 2022 | 17.66 | 17.70 | 17.58 | 17.64 | 14,199,071 | +0.06(+0.34%) |
Jun 23, 2022 | 17.60 | 17.64 | 17.55 | 17.58 | 12,461,585 | -0.03(-0.15%) |
Jun 22, 2022 | 17.66 | 17.74 | 17.58 | 17.60 | 12,885,737 | -0.14(-0.77%) |
Jun 21, 2022 | 17.77 | 17.82 | 17.67 | 17.74 | 17,350,266 | +0.07(+0.42%) |
Jun 17, 2022 | 17.59 | 17.80 | 17.56 | 17.67 | 16,672,041 | +0.07(+0.39%) |
Jun 16, 2022 | 17.65 | 17.68 | 17.52 | 17.60 | 27,961,916 | -0.10(-0.58%) |
Jun 15, 2022 | 17.74 | 17.89 | 17.68 | 17.70 | 24,494,568 | +0.04(+0.24%) |
Jun 14, 2022 | 17.55 | 17.80 | 17.51 | 17.66 | 37,261,176 | +0.29(+1.67%) |
Jun 13, 2022 | 17.77 | 17.81 | 17.36 | 17.37 | 59,537,736 | -0.51(-2.87%) |
Jun 10, 2022 | 18.07 | 18.07 | 17.86 | 17.88 | 18,630,606 | -0.22(-1.23%) |
Jun 09, 2022 | 18.15 | 18.16 | 18.05 | 18.10 | 16,546,537 | -0.03(-0.19%) |
Jun 08, 2022 | 18.18 | 18.20 | 18.11 | 18.14 | 8,460,956 | -0.07(-0.38%) |
Jun 07, 2022 | 18.16 | 18.21 | 18.07 | 18.21 | 16,164,367 | +0.03(+0.19%) |
Jun 06, 2022 | 18.17 | 18.19 | 18.10 | 18.17 | 9,407,704 | +0.02(+0.09%) |
Jun 03, 2022 | 18.13 | 18.18 | 18.04 | 18.16 | 13,797,819 | -0.01(-0.05%) |
Jun 02, 2022 | 18.10 | 18.19 | 18.05 | 18.16 | 19,478,660 | +0.07(+0.38%) |
Jun 01, 2022 | 18.08 | 18.10 | 17.99 | 18.10 | 15,288,166 | +0.07(+0.38%) |
May 31, 2022 | 18.04 | 18.10 | 17.96 | 18.03 | 17,275,660 | -0.05(-0.28%) |
May 27, 2022 | 18.04 | 18.23 | 17.95 | 18.08 | 26,328,034 | +0.09(+0.48%) |
May 26, 2022 | 17.80 | 18.01 | 17.80 | 17.99 | 26,313,802 | +0.19(+1.06%) |
May 25, 2022 | 17.73 | 17.82 | 17.68 | 17.80 | 16,865,926 | +0.03(+0.19%) |
May 24, 2022 | 17.80 | 17.81 | 17.67 | 17.77 | 14,553,468 | -0.03(-0.19%) |
May 23, 2022 | 17.80 | 17.84 | 17.74 | 17.80 | 9,839,169 | +0.03(+0.15%) |
May 20, 2022 | 17.79 | 17.83 | 17.73 | 17.78 | 17,001,002 | +0.01(+0.05%) |
May 19, 2022 | 17.81 | 17.83 | 17.73 | 17.77 | 16,810,374 | -0.06(-0.33%) |
May 18, 2022 | 17.96 | 17.97 | 17.80 | 17.83 | 14,991,544 | -0.15(-0.85%) |
May 17, 2022 | 17.85 | 18.00 | 17.84 | 17.98 | 13,264,969 | +0.13(+0.72%) |
May 16, 2022 | 17.90 | 17.93 | 17.85 | 17.86 | 15,821,841 | -0.04(-0.24%) |
May 13, 2022 | 17.81 | 17.97 | 17.78 | 17.90 | 18,973,230 | +0.13(+0.72%) |
May 12, 2022 | 17.82 | 17.85 | 17.58 | 17.77 | 36,066,396 | -0.06(-0.33%) |
May 11, 2022 | 18.05 | 18.09 | 17.83 | 17.83 | 20,047,010 | -0.23(-1.28%) |
May 10, 2022 | 18.07 | 18.12 | 18.03 | 18.06 | 13,576,871 | +0.01(+0.05%) |
May 09, 2022 | 18.19 | 18.19 | 18.05 | 18.05 | 23,302,558 | -0.16(-0.89%) |
May 06, 2022 | 18.31 | 18.31 | 18.19 | 18.21 | 17,902,404 | -0.09(-0.51%) |
May 05, 2022 | 18.39 | 18.39 | 18.26 | 18.31 | 21,955,530 | -0.09(-0.46%) |
May 04, 2022 | 18.32 | 18.39 | 18.31 | 18.39 | 24,938,532 | +0.05(+0.28%) |
May 03, 2022 | 18.33 | 18.36 | 18.29 | 18.34 | 12,309,780 | +0.03(+0.14%) |