Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.93 | 17.97 | 17.29 | 17.91 | 1,377,662 | -0.09(-0.47%) |
Jul 28, 2022 | 18.23 | 18.47 | 17.50 | 18.00 | 1,235,774 | -0.16(-0.88%) |
Jul 27, 2022 | 17.39 | 18.19 | 17.31 | 18.16 | 2,338,863 | +1.13(+6.66%) |
Jul 26, 2022 | 17.39 | 17.39 | 16.78 | 17.03 | 1,418,768 | -0.43(-2.49%) |
Jul 25, 2022 | 17.21 | 17.48 | 16.74 | 17.46 | 1,370,518 | +0.38(+2.21%) |
Jul 22, 2022 | 17.64 | 17.75 | 16.84 | 17.08 | 2,040,113 | -0.54(-3.06%) |
Jul 21, 2022 | 17.63 | 17.78 | 17.36 | 17.62 | 1,693,477 | -0.27(-1.53%) |
Jul 20, 2022 | 17.86 | 18.14 | 17.72 | 17.90 | 1,467,691 | -0.11(-0.63%) |
Jul 19, 2022 | 17.44 | 18.23 | 17.44 | 18.01 | 1,930,969 | +0.92(+5.37%) |
Jul 18, 2022 | 17.33 | 17.81 | 17.09 | 17.09 | 2,139,525 | +0.08(+0.44%) |
Jul 15, 2022 | 16.25 | 17.05 | 16.20 | 17.02 | 5,187,477 | +1.07(+6.70%) |
Jul 14, 2022 | 16.05 | 16.34 | 15.56 | 15.95 | 1,564,313 | -0.45(-2.77%) |
Jul 13, 2022 | 16.18 | 16.49 | 15.93 | 16.40 | 1,523,638 | -0.25(-1.48%) |
Jul 12, 2022 | 16.56 | 17.34 | 16.44 | 16.65 | 1,442,693 | +0.00(+0.00%) |
Jul 11, 2022 | 16.64 | 16.87 | 15.84 | 16.65 | 2,310,596 | -0.36(-2.11%) |
Jul 08, 2022 | 17.32 | 17.49 | 16.74 | 17.01 | 2,317,392 | -0.52(-2.97%) |
Jul 07, 2022 | 17.89 | 18.31 | 17.48 | 17.53 | 2,597,421 | -0.15(-0.86%) |
Jul 06, 2022 | 18.47 | 18.77 | 17.63 | 17.68 | 1,243,910 | -0.88(-4.74%) |
Jul 05, 2022 | 17.66 | 18.64 | 17.14 | 18.56 | 1,727,126 | +0.31(+1.71%) |
Jul 01, 2022 | 17.59 | 18.32 | 17.39 | 18.25 | 2,425,891 | +0.70(+3.99%) |
Jun 30, 2022 | 17.68 | 17.81 | 17.10 | 17.55 | 1,914,197 | -0.61(-3.33%) |
Jun 29, 2022 | 18.83 | 18.90 | 18.10 | 18.15 | 1,085,594 | -0.87(-4.57%) |
Jun 28, 2022 | 19.50 | 20.13 | 18.99 | 19.02 | 1,728,373 | -0.11(-0.59%) |
Jun 27, 2022 | 20.32 | 20.32 | 19.04 | 19.13 | 1,712,116 | -0.95(-4.71%) |
Jun 24, 2022 | 18.31 | 20.15 | 18.12 | 20.08 | 6,071,181 | +2.11(+11.73%) |
Jun 23, 2022 | 17.94 | 18.05 | 17.28 | 17.97 | 1,281,389 | +0.23(+1.28%) |
Jun 22, 2022 | 17.48 | 18.17 | 17.35 | 17.74 | 1,934,045 | -0.16(-0.90%) |
Jun 21, 2022 | 18.22 | 18.52 | 17.91 | 17.91 | 1,435,362 | +0.26(+1.45%) |
Jun 17, 2022 | 17.18 | 17.83 | 16.76 | 17.65 | 2,230,420 | +0.69(+4.07%) |
Jun 16, 2022 | 17.53 | 17.78 | 16.62 | 16.96 | 3,126,569 | -1.25(-6.85%) |
Jun 15, 2022 | 18.33 | 18.84 | 17.95 | 18.21 | 1,549,692 | +0.39(+2.18%) |
Jun 14, 2022 | 17.38 | 17.88 | 17.08 | 17.82 | 1,601,101 | +0.52(+3.01%) |
Jun 13, 2022 | 17.73 | 17.91 | 16.57 | 17.30 | 2,678,265 | -1.28(-6.87%) |
Jun 10, 2022 | 19.54 | 19.81 | 18.47 | 18.58 | 2,473,746 | -1.51(-7.53%) |
Jun 09, 2022 | 20.36 | 20.58 | 19.93 | 20.09 | 1,068,905 | -0.64(-3.10%) |
Jun 08, 2022 | 20.79 | 21.12 | 20.59 | 20.73 | 866,642 | -0.13(-0.63%) |
Jun 07, 2022 | 20.41 | 20.95 | 20.31 | 20.86 | 1,189,385 | +0.09(+0.45%) |
Jun 06, 2022 | 20.53 | 20.89 | 20.36 | 20.77 | 1,456,547 | +0.67(+3.34%) |
Jun 03, 2022 | 19.90 | 20.43 | 19.77 | 20.10 | 1,147,182 | -0.27(-1.35%) |
Jun 02, 2022 | 20.45 | 20.90 | 20.30 | 20.37 | 1,468,053 | +0.14(+0.70%) |
Jun 01, 2022 | 20.51 | 20.63 | 19.77 | 20.23 | 3,637,474 | -0.02(-0.09%) |
May 31, 2022 | 20.66 | 21.02 | 19.88 | 20.25 | 1,869,978 | -0.48(-2.33%) |
May 27, 2022 | 20.19 | 20.78 | 19.90 | 20.73 | 2,934,926 | +0.85(+4.28%) |
May 26, 2022 | 18.91 | 20.17 | 18.91 | 19.88 | 3,877,971 | +0.81(+4.26%) |
May 25, 2022 | 18.03 | 19.62 | 18.03 | 19.07 | 2,775,014 | +1.04(+5.77%) |
May 24, 2022 | 19.17 | 19.37 | 17.54 | 18.03 | 2,029,765 | -1.47(-7.56%) |
May 23, 2022 | 19.48 | 19.87 | 19.13 | 19.50 | 2,036,508 | +0.22(+1.13%) |
May 20, 2022 | 19.44 | 19.48 | 18.42 | 19.29 | 2,458,958 | +0.22(+1.13%) |
May 19, 2022 | 18.52 | 19.80 | 18.52 | 19.07 | 2,038,644 | +0.24(+1.29%) |
May 18, 2022 | 19.69 | 19.98 | 18.58 | 18.83 | 1,680,441 | -1.32(-6.55%) |
May 17, 2022 | 19.78 | 20.60 | 19.61 | 20.15 | 1,771,830 | +1.07(+5.59%) |
May 16, 2022 | 20.12 | 20.37 | 18.97 | 19.08 | 1,373,468 | -1.21(-5.95%) |
May 13, 2022 | 19.41 | 20.80 | 19.41 | 20.29 | 2,517,820 | +1.39(+7.38%) |
May 12, 2022 | 18.55 | 19.41 | 18.03 | 18.89 | 2,249,923 | +0.37(+1.97%) |
May 11, 2022 | 18.72 | 20.12 | 18.49 | 18.53 | 3,168,956 | -0.26(-1.39%) |
May 10, 2022 | 18.49 | 19.19 | 17.37 | 18.79 | 4,707,061 | +1.72(+10.09%) |
May 09, 2022 | 18.86 | 18.91 | 17.02 | 17.07 | 3,638,663 | -2.28(-11.80%) |
May 06, 2022 | 18.98 | 19.58 | 17.97 | 19.35 | 3,962,051 | +0.16(+0.83%) |
May 05, 2022 | 20.38 | 20.59 | 18.85 | 19.19 | 2,669,007 | -1.75(-8.36%) |
May 04, 2022 | 20.75 | 21.13 | 18.85 | 20.94 | 4,571,169 | -0.09(-0.44%) |
May 03, 2022 | 21.05 | 21.38 | 20.43 | 21.04 | 1,751,333 | +0.01(+0.04%) |