Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.03 | 16.20 | 15.95 | 16.08 | 21,231,622 | +0.20(+1.28%) |
Jul 28, 2022 | 15.96 | 16.00 | 15.60 | 15.88 | 16,657,293 | -0.02(-0.11%) |
Jul 27, 2022 | 15.89 | 15.94 | 15.59 | 15.89 | 15,638,222 | +0.05(+0.33%) |
Jul 26, 2022 | 15.97 | 16.04 | 15.75 | 15.84 | 15,824,348 | -0.02(-0.11%) |
Jul 25, 2022 | 15.71 | 15.87 | 15.58 | 15.86 | 14,948,250 | +0.33(+2.10%) |
Jul 22, 2022 | 15.60 | 15.72 | 15.44 | 15.53 | 16,027,571 | -0.01(-0.06%) |
Jul 21, 2022 | 14.76 | 15.57 | 14.75 | 15.54 | 25,781,694 | +0.30(+1.96%) |
Jul 20, 2022 | 15.18 | 15.35 | 15.03 | 15.24 | 16,995,186 | +0.01(+0.06%) |
Jul 19, 2022 | 14.96 | 15.25 | 14.93 | 15.23 | 14,723,944 | +0.33(+2.24%) |
Jul 18, 2022 | 14.93 | 15.08 | 14.86 | 14.90 | 11,013,313 | +0.15(+1.01%) |
Jul 15, 2022 | 14.81 | 14.88 | 14.56 | 14.75 | 11,411,724 | +0.16(+1.09%) |
Jul 14, 2022 | 14.20 | 14.60 | 14.12 | 14.59 | 17,810,106 | -0.02(-0.12%) |
Jul 13, 2022 | 14.48 | 14.78 | 14.48 | 14.61 | 12,404,997 | -0.04(-0.30%) |
Jul 12, 2022 | 14.53 | 14.74 | 14.47 | 14.65 | 14,558,889 | -0.18(-1.25%) |
Jul 11, 2022 | 14.81 | 14.93 | 14.54 | 14.84 | 14,337,572 | -0.10(-0.65%) |
Jul 08, 2022 | 14.93 | 15.04 | 14.78 | 14.93 | 14,913,181 | +0.07(+0.47%) |
Jul 07, 2022 | 14.65 | 14.94 | 14.61 | 14.86 | 17,788,366 | +0.47(+3.24%) |
Jul 06, 2022 | 14.51 | 14.65 | 14.01 | 14.40 | 21,906,462 | -0.19(-1.33%) |
Jul 05, 2022 | 14.64 | 14.71 | 14.17 | 14.59 | 22,031,376 | -0.35(-2.36%) |
Jul 01, 2022 | 14.83 | 14.99 | 14.51 | 14.94 | 17,594,510 | +0.19(+1.31%) |
Jun 30, 2022 | 14.62 | 14.93 | 14.57 | 14.75 | 22,621,526 | -0.14(-0.95%) |
Jun 29, 2022 | 15.33 | 15.39 | 14.83 | 14.89 | 14,758,895 | -0.25(-1.63%) |
Jun 28, 2022 | 15.13 | 15.37 | 15.00 | 15.14 | 16,913,296 | +0.33(+2.20%) |
Jun 27, 2022 | 14.63 | 14.93 | 14.62 | 14.81 | 16,808,680 | +0.31(+2.12%) |
Jun 24, 2022 | 14.48 | 14.69 | 14.33 | 14.50 | 20,376,458 | +0.21(+1.48%) |
Jun 23, 2022 | 14.47 | 14.51 | 14.06 | 14.29 | 20,616,692 | -0.09(-0.61%) |
Jun 22, 2022 | 14.20 | 14.62 | 14.13 | 14.38 | 20,986,376 | -0.27(-1.86%) |
Jun 21, 2022 | 14.40 | 14.78 | 14.28 | 14.65 | 21,835,070 | +0.53(+3.74%) |
Jun 17, 2022 | 14.61 | 14.68 | 13.88 | 14.12 | 50,468,980 | -0.57(-3.89%) |
Jun 16, 2022 | 15.19 | 15.22 | 14.63 | 14.70 | 26,190,014 | -0.79(-5.11%) |
Jun 15, 2022 | 15.81 | 15.92 | 15.21 | 15.49 | 20,501,032 | -0.26(-1.62%) |
Jun 14, 2022 | 16.18 | 16.25 | 15.56 | 15.74 | 19,395,242 | -0.21(-1.32%) |
Jun 13, 2022 | 16.36 | 16.41 | 15.88 | 15.96 | 19,585,996 | -0.79(-4.73%) |
Jun 10, 2022 | 16.83 | 16.91 | 16.53 | 16.75 | 18,397,688 | -0.23(-1.35%) |
Jun 09, 2022 | 17.37 | 17.41 | 16.96 | 16.98 | 15,943,894 | -0.50(-2.87%) |
Jun 08, 2022 | 17.78 | 17.78 | 17.35 | 17.48 | 11,747,209 | -0.25(-1.39%) |
Jun 07, 2022 | 17.40 | 17.75 | 17.32 | 17.72 | 13,804,688 | +0.31(+1.77%) |
Jun 06, 2022 | 17.64 | 17.69 | 17.38 | 17.42 | 11,465,212 | -0.12(-0.70%) |
Jun 03, 2022 | 17.59 | 17.66 | 17.44 | 17.54 | 9,598,339 | -0.03(-0.15%) |
Jun 02, 2022 | 17.54 | 17.58 | 17.30 | 17.57 | 10,856,740 | -0.05(-0.30%) |
Jun 01, 2022 | 17.41 | 17.72 | 17.31 | 17.62 | 15,148,616 | +0.29(+1.68%) |
May 31, 2022 | 17.59 | 17.74 | 17.24 | 17.33 | 48,688,656 | -0.22(-1.25%) |
May 27, 2022 | 17.21 | 17.61 | 17.17 | 17.55 | 16,678,076 | +0.28(+1.63%) |
May 26, 2022 | 17.18 | 17.32 | 17.15 | 17.27 | 14,857,060 | +0.20(+1.19%) |
May 25, 2022 | 16.98 | 17.11 | 16.86 | 17.06 | 22,784,142 | +0.22(+1.31%) |
May 24, 2022 | 16.72 | 16.95 | 16.40 | 16.84 | 17,440,902 | -0.02(-0.10%) |
May 23, 2022 | 16.89 | 17.01 | 16.72 | 16.86 | 14,311,913 | +0.11(+0.68%) |
May 20, 2022 | 16.85 | 16.92 | 16.43 | 16.75 | 19,357,516 | +0.01(+0.05%) |
May 19, 2022 | 16.69 | 16.93 | 16.62 | 16.74 | 18,180,792 | -0.25(-1.45%) |
May 18, 2022 | 17.45 | 17.50 | 16.81 | 16.98 | 16,050,351 | -0.39(-2.23%) |
May 17, 2022 | 17.21 | 17.41 | 17.13 | 17.37 | 20,710,538 | +0.31(+1.80%) |
May 16, 2022 | 16.62 | 17.16 | 16.60 | 17.06 | 21,697,432 | +0.57(+3.47%) |
May 13, 2022 | 16.37 | 16.60 | 16.28 | 16.49 | 22,669,846 | +0.27(+1.68%) |
May 12, 2022 | 16.31 | 16.37 | 15.98 | 16.22 | 25,776,982 | -0.08(-0.49%) |
May 11, 2022 | 16.45 | 16.76 | 16.25 | 16.30 | 20,586,676 | +0.00(+0.00%) |
May 10, 2022 | 16.52 | 16.70 | 16.05 | 16.30 | 21,003,534 | -0.07(-0.43%) |
May 09, 2022 | 16.72 | 16.80 | 16.29 | 16.37 | 23,246,382 | -0.62(-3.63%) |
May 06, 2022 | 16.73 | 17.02 | 16.41 | 16.98 | 21,166,964 | +0.40(+2.39%) |
May 05, 2022 | 16.98 | 16.99 | 16.41 | 16.59 | 19,815,308 | -0.38(-2.23%) |
May 04, 2022 | 16.62 | 17.02 | 16.52 | 16.97 | 18,267,426 | +0.53(+3.21%) |
May 03, 2022 | 16.02 | 16.58 | 16.02 | 16.44 | 17,685,752 | +0.44(+2.75%) |