Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.28 | 18.50 | 18.23 | 18.39 | 7,652,820 | +0.32(+1.78%) |
Jul 28, 2022 | 17.80 | 18.09 | 17.72 | 18.07 | 10,236,658 | +0.42(+2.35%) |
Jul 27, 2022 | 17.21 | 17.73 | 17.18 | 17.66 | 10,355,641 | +0.75(+4.47%) |
Jul 26, 2022 | 17.07 | 17.07 | 16.84 | 16.90 | 13,818,028 | -0.61(-3.50%) |
Jul 25, 2022 | 17.65 | 17.68 | 17.22 | 17.52 | 16,050,254 | -0.30(-1.69%) |
Jul 22, 2022 | 17.83 | 17.98 | 17.74 | 17.82 | 10,527,873 | -0.31(-1.72%) |
Jul 21, 2022 | 18.02 | 18.19 | 17.88 | 18.13 | 16,492,027 | +0.46(+2.62%) |
Jul 20, 2022 | 17.72 | 17.80 | 17.56 | 17.67 | 14,232,729 | +0.01(+0.05%) |
Jul 19, 2022 | 17.55 | 17.72 | 17.50 | 17.66 | 5,347,459 | +0.25(+1.46%) |
Jul 18, 2022 | 17.53 | 17.68 | 17.35 | 17.40 | 7,943,689 | +0.25(+1.49%) |
Jul 15, 2022 | 17.10 | 17.18 | 16.94 | 17.15 | 5,136,037 | +0.25(+1.51%) |
Jul 14, 2022 | 16.80 | 16.94 | 16.64 | 16.89 | 7,183,201 | -0.20(-1.16%) |
Jul 13, 2022 | 17.02 | 17.24 | 16.97 | 17.09 | 9,114,966 | -0.09(-0.55%) |
Jul 12, 2022 | 17.17 | 17.34 | 17.10 | 17.18 | 13,206,639 | -0.24(-1.35%) |
Jul 11, 2022 | 17.46 | 17.54 | 17.20 | 17.42 | 8,380,599 | -0.57(-3.15%) |
Jul 08, 2022 | 17.98 | 18.08 | 17.70 | 17.99 | 16,779,820 | -0.09(-0.52%) |
Jul 07, 2022 | 17.92 | 18.10 | 17.84 | 18.08 | 10,252,811 | +0.22(+1.21%) |
Jul 06, 2022 | 17.65 | 17.94 | 17.64 | 17.86 | 9,388,725 | +0.25(+1.39%) |
Jul 05, 2022 | 17.47 | 17.64 | 17.33 | 17.62 | 10,877,663 | -0.17(-0.96%) |
Jul 01, 2022 | 17.55 | 17.85 | 17.46 | 17.79 | 9,607,765 | +0.32(+1.84%) |
Jun 30, 2022 | 17.36 | 17.52 | 17.31 | 17.47 | 10,995,658 | -0.09(-0.54%) |
Jun 29, 2022 | 17.34 | 17.62 | 17.25 | 17.56 | 5,432,382 | +0.14(+0.81%) |
Jun 28, 2022 | 17.70 | 17.78 | 17.40 | 17.42 | 5,477,125 | -0.28(-1.60%) |
Jun 27, 2022 | 17.70 | 17.73 | 17.52 | 17.70 | 8,650,763 | +0.08(+0.48%) |
Jun 24, 2022 | 17.34 | 17.65 | 17.28 | 17.62 | 6,952,910 | +0.22(+1.25%) |
Jun 23, 2022 | 17.41 | 17.50 | 17.26 | 17.40 | 12,819,453 | +0.11(+0.65%) |
Jun 22, 2022 | 17.32 | 17.44 | 17.17 | 17.29 | 13,474,391 | -0.42(-2.40%) |
Jun 21, 2022 | 17.48 | 17.88 | 17.42 | 17.71 | 15,932,954 | +0.95(+5.69%) |
Jun 17, 2022 | 16.53 | 16.94 | 16.53 | 16.76 | 14,031,866 | +0.08(+0.51%) |
Jun 16, 2022 | 16.76 | 16.79 | 16.60 | 16.68 | 6,157,115 | -0.59(-3.39%) |
Jun 15, 2022 | 17.04 | 17.29 | 16.89 | 17.26 | 17,523,658 | +0.05(+0.27%) |
Jun 14, 2022 | 17.00 | 17.28 | 16.99 | 17.21 | 12,257,880 | +0.37(+2.19%) |
Jun 13, 2022 | 16.89 | 17.02 | 16.76 | 16.85 | 10,104,527 | -0.45(-2.62%) |
Jun 10, 2022 | 17.57 | 17.57 | 17.18 | 17.30 | 9,311,147 | -0.52(-2.91%) |
Jun 09, 2022 | 18.09 | 18.20 | 17.82 | 17.82 | 6,313,655 | -0.26(-1.46%) |
Jun 08, 2022 | 18.20 | 18.22 | 18.07 | 18.08 | 3,381,914 | -0.21(-1.14%) |
Jun 07, 2022 | 18.07 | 18.30 | 17.97 | 18.29 | 11,684,199 | -0.05(-0.26%) |
Jun 06, 2022 | 18.42 | 18.54 | 18.30 | 18.34 | 4,151,035 | +0.05(+0.26%) |
Jun 03, 2022 | 18.31 | 18.50 | 18.25 | 18.29 | 9,574,967 | -0.12(-0.67%) |
Jun 02, 2022 | 18.17 | 18.42 | 18.16 | 18.41 | 9,958,311 | +0.45(+2.52%) |
Jun 01, 2022 | 17.85 | 18.07 | 17.79 | 17.96 | 12,325,102 | +0.16(+0.90%) |
May 31, 2022 | 17.97 | 18.06 | 17.62 | 17.80 | 15,863,005 | +0.06(+0.33%) |
May 27, 2022 | 17.55 | 17.78 | 17.51 | 17.74 | 15,426,624 | +0.51(+2.98%) |
May 26, 2022 | 17.01 | 17.32 | 16.94 | 17.23 | 9,764,957 | +0.29(+1.71%) |
May 25, 2022 | 16.90 | 17.06 | 16.71 | 16.94 | 20,399,986 | -0.24(-1.41%) |
May 24, 2022 | 17.26 | 17.34 | 17.04 | 17.18 | 10,608,868 | -0.46(-2.59%) |
May 23, 2022 | 17.54 | 17.68 | 17.40 | 17.64 | 7,981,261 | +0.18(+1.02%) |
May 20, 2022 | 17.57 | 17.58 | 17.16 | 17.46 | 6,446,856 | +0.07(+0.38%) |
May 19, 2022 | 17.14 | 17.58 | 17.01 | 17.39 | 10,060,388 | -0.14(-0.80%) |
May 18, 2022 | 18.04 | 18.10 | 17.52 | 17.53 | 11,429,576 | -0.77(-4.23%) |
May 17, 2022 | 18.13 | 18.32 | 18.11 | 18.31 | 7,695,217 | +0.63(+3.54%) |
May 16, 2022 | 17.86 | 17.91 | 17.65 | 17.68 | 11,843,549 | -0.48(-2.62%) |
May 13, 2022 | 18.02 | 18.21 | 17.92 | 18.16 | 15,030,936 | -0.07(-0.41%) |
May 12, 2022 | 17.89 | 18.35 | 17.85 | 18.23 | 14,388,975 | +0.11(+0.62%) |
May 11, 2022 | 18.29 | 18.46 | 18.09 | 18.12 | 9,107,541 | -0.33(-1.77%) |
May 10, 2022 | 18.69 | 18.78 | 18.22 | 18.45 | 19,646,298 | -0.06(-0.30%) |
May 09, 2022 | 18.71 | 18.80 | 18.45 | 18.50 | 15,571,671 | -0.03(-0.15%) |
May 06, 2022 | 18.64 | 18.67 | 18.40 | 18.53 | 7,085,489 | -0.43(-2.27%) |
May 05, 2022 | 19.23 | 19.41 | 18.78 | 18.96 | 10,257,859 | -0.28(-1.46%) |
May 04, 2022 | 18.77 | 19.28 | 18.71 | 19.24 | 8,054,064 | +0.36(+1.93%) |
May 03, 2022 | 18.85 | 18.94 | 18.79 | 18.88 | 8,265,254 | +0.07(+0.35%) |