Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.40 | 16.54 | 16.08 | 16.50 | 9,713,754 | +0.19(+1.15%) |
Jul 28, 2022 | 16.23 | 16.53 | 15.81 | 16.32 | 9,893,528 | +0.00(+0.00%) |
Jul 27, 2022 | 15.96 | 16.34 | 15.58 | 16.32 | 10,514,612 | +0.62(+3.93%) |
Jul 26, 2022 | 16.13 | 16.36 | 15.64 | 15.70 | 13,389,123 | -1.22(-7.24%) |
Jul 25, 2022 | 17.24 | 17.36 | 16.65 | 16.92 | 7,480,801 | -0.18(-1.04%) |
Jul 22, 2022 | 17.53 | 17.92 | 16.91 | 17.10 | 9,520,560 | -0.34(-1.93%) |
Jul 21, 2022 | 17.24 | 17.49 | 16.97 | 17.44 | 9,260,685 | +0.08(+0.49%) |
Jul 20, 2022 | 16.78 | 17.42 | 16.49 | 17.35 | 11,950,410 | +0.37(+2.20%) |
Jul 19, 2022 | 16.53 | 17.39 | 16.53 | 16.98 | 13,032,588 | +0.70(+4.31%) |
Jul 18, 2022 | 15.80 | 16.70 | 15.80 | 16.28 | 11,565,805 | +0.75(+4.82%) |
Jul 15, 2022 | 15.50 | 15.73 | 15.23 | 15.53 | 8,784,331 | +0.33(+2.15%) |
Jul 14, 2022 | 15.42 | 15.46 | 14.82 | 15.20 | 12,793,922 | -0.49(-3.10%) |
Jul 13, 2022 | 15.59 | 16.02 | 15.38 | 15.69 | 13,292,516 | -0.11(-0.71%) |
Jul 12, 2022 | 15.86 | 16.40 | 15.60 | 15.80 | 12,861,644 | -0.16(-1.00%) |
Jul 11, 2022 | 16.69 | 16.93 | 15.93 | 15.96 | 12,387,969 | -0.79(-4.74%) |
Jul 08, 2022 | 16.84 | 16.93 | 16.32 | 16.76 | 10,470,233 | -0.02(-0.11%) |
Jul 07, 2022 | 16.41 | 17.00 | 16.29 | 16.77 | 14,825,484 | +0.36(+2.16%) |
Jul 06, 2022 | 17.34 | 17.35 | 16.23 | 16.42 | 13,570,288 | -1.16(-6.60%) |
Jul 05, 2022 | 16.67 | 17.67 | 16.34 | 17.58 | 15,526,591 | +0.78(+4.62%) |
Jul 01, 2022 | 16.47 | 16.97 | 16.10 | 16.80 | 13,728,266 | -0.33(-1.91%) |
Jun 30, 2022 | 17.16 | 17.39 | 16.75 | 17.13 | 11,993,188 | -0.48(-2.71%) |
Jun 29, 2022 | 17.94 | 17.99 | 17.39 | 17.61 | 10,632,344 | -0.51(-2.84%) |
Jun 28, 2022 | 19.10 | 19.17 | 18.01 | 18.12 | 9,910,287 | -0.77(-4.06%) |
Jun 27, 2022 | 19.73 | 19.86 | 18.79 | 18.89 | 12,657,606 | -0.71(-3.63%) |
Jun 24, 2022 | 17.87 | 19.68 | 17.85 | 19.60 | 54,495,300 | +1.77(+9.91%) |
Jun 23, 2022 | 18.15 | 18.29 | 17.35 | 17.83 | 13,942,766 | -0.44(-2.41%) |
Jun 22, 2022 | 18.34 | 18.64 | 17.97 | 18.27 | 13,766,779 | -0.36(-1.96%) |
Jun 21, 2022 | 18.86 | 19.01 | 18.23 | 18.64 | 14,414,461 | +0.06(+0.30%) |
Jun 17, 2022 | 18.59 | 18.94 | 18.30 | 18.58 | 14,662,601 | +0.06(+0.30%) |
Jun 16, 2022 | 19.62 | 19.66 | 18.29 | 18.52 | 13,367,354 | -1.97(-9.63%) |
Jun 15, 2022 | 20.39 | 21.14 | 20.17 | 20.50 | 14,489,504 | +0.11(+0.55%) |
Jun 14, 2022 | 19.85 | 20.54 | 19.75 | 20.38 | 9,913,755 | +0.69(+3.50%) |
Jun 13, 2022 | 20.56 | 20.87 | 19.18 | 19.69 | 15,156,340 | -1.69(-7.90%) |
Jun 10, 2022 | 21.75 | 22.13 | 21.34 | 21.38 | 10,891,965 | -0.85(-3.84%) |
Jun 09, 2022 | 22.40 | 22.63 | 22.13 | 22.24 | 9,889,834 | -0.26(-1.16%) |
Jun 08, 2022 | 22.62 | 22.79 | 22.26 | 22.50 | 9,675,279 | -0.20(-0.90%) |
Jun 07, 2022 | 22.10 | 23.09 | 22.02 | 22.70 | 16,570,276 | +0.26(+1.16%) |
Jun 06, 2022 | 22.19 | 22.53 | 21.80 | 22.44 | 11,117,122 | +0.33(+1.51%) |
Jun 03, 2022 | 22.10 | 22.53 | 21.94 | 22.11 | 11,434,568 | +0.01(+0.04%) |
Jun 02, 2022 | 21.90 | 22.30 | 21.69 | 22.10 | 10,800,529 | +0.45(+2.06%) |
Jun 01, 2022 | 22.12 | 22.23 | 21.14 | 21.65 | 15,345,023 | -0.30(-1.35%) |
May 31, 2022 | 21.70 | 22.25 | 21.20 | 21.95 | 17,263,662 | +0.19(+0.90%) |
May 27, 2022 | 21.11 | 21.89 | 20.85 | 21.75 | 22,810,194 | +0.48(+2.27%) |
May 26, 2022 | 20.46 | 21.34 | 19.60 | 21.27 | 52,044,688 | +3.44(+19.31%) |
May 25, 2022 | 16.38 | 18.01 | 16.30 | 17.83 | 29,308,622 | +1.48(+9.09%) |
May 24, 2022 | 16.51 | 16.53 | 15.73 | 16.34 | 22,442,910 | -0.71(-4.14%) |
May 23, 2022 | 16.92 | 17.21 | 16.24 | 17.05 | 17,689,552 | +0.19(+1.16%) |
May 20, 2022 | 17.96 | 18.14 | 16.24 | 16.85 | 24,740,386 | -1.11(-6.20%) |
May 19, 2022 | 17.20 | 18.36 | 17.14 | 17.97 | 20,229,218 | +0.31(+1.73%) |
May 18, 2022 | 18.24 | 18.50 | 17.30 | 17.66 | 30,493,314 | -2.11(-10.66%) |
May 17, 2022 | 19.18 | 19.96 | 19.07 | 19.77 | 13,696,369 | +0.35(+1.82%) |
May 16, 2022 | 19.86 | 19.86 | 19.08 | 19.42 | 12,556,814 | -0.58(-2.92%) |
May 13, 2022 | 20.11 | 20.68 | 19.89 | 20.00 | 11,819,147 | +0.32(+1.65%) |
May 12, 2022 | 19.05 | 20.47 | 18.64 | 19.68 | 19,308,042 | +0.84(+4.49%) |
May 11, 2022 | 20.98 | 20.98 | 18.82 | 18.83 | 19,215,032 | -1.85(-8.93%) |
May 10, 2022 | 20.98 | 21.16 | 20.12 | 20.68 | 13,148,040 | -0.09(-0.45%) |
May 09, 2022 | 20.72 | 21.58 | 20.64 | 20.77 | 12,137,177 | -0.69(-3.20%) |
May 06, 2022 | 21.81 | 22.17 | 20.86 | 21.46 | 13,631,614 | -0.65(-2.94%) |
May 05, 2022 | 23.05 | 23.12 | 21.84 | 22.11 | 12,036,021 | -1.43(-6.07%) |
May 04, 2022 | 22.49 | 23.56 | 22.04 | 23.54 | 10,568,693 | +1.01(+4.49%) |
May 03, 2022 | 23.11 | 23.38 | 22.48 | 22.53 | 7,985,321 | -0.53(-2.29%) |