Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 19.40 | 19.63 | 19.38 | 19.56 | 8,648,518 | +0.24(+1.24%) |
Jul 28, 2022 | 19.51 | 19.60 | 19.13 | 19.32 | 7,266,851 | -0.23(-1.18%) |
Jul 27, 2022 | 19.18 | 19.67 | 18.95 | 19.55 | 8,356,395 | +0.51(+2.67%) |
Jul 26, 2022 | 19.50 | 19.61 | 19.01 | 19.04 | 8,984,292 | -0.62(-3.15%) |
Jul 25, 2022 | 19.35 | 19.69 | 19.17 | 19.66 | 8,851,489 | +0.59(+3.10%) |
Jul 22, 2022 | 19.33 | 19.57 | 18.50 | 19.07 | 14,021,950 | +0.26(+1.37%) |
Jul 21, 2022 | 18.64 | 18.89 | 18.46 | 18.81 | 13,539,676 | +0.09(+0.49%) |
Jul 20, 2022 | 18.41 | 18.74 | 18.32 | 18.72 | 5,629,089 | +0.21(+1.15%) |
Jul 19, 2022 | 18.31 | 18.62 | 18.24 | 18.51 | 5,424,775 | +0.54(+2.98%) |
Jul 18, 2022 | 18.02 | 18.37 | 17.85 | 17.97 | 5,230,636 | +0.25(+1.41%) |
Jul 15, 2022 | 17.17 | 17.79 | 17.03 | 17.72 | 8,077,295 | +0.88(+5.21%) |
Jul 14, 2022 | 16.77 | 16.93 | 16.63 | 16.84 | 6,020,881 | -0.37(-2.15%) |
Jul 13, 2022 | 17.32 | 17.37 | 16.86 | 17.21 | 7,602,781 | -0.30(-1.74%) |
Jul 12, 2022 | 17.20 | 17.88 | 17.20 | 17.52 | 8,183,073 | -0.07(-0.42%) |
Jul 11, 2022 | 17.48 | 17.65 | 17.25 | 17.59 | 7,493,197 | +0.03(+0.16%) |
Jul 08, 2022 | 17.72 | 17.78 | 17.36 | 17.56 | 7,758,526 | -0.02(-0.11%) |
Jul 07, 2022 | 17.46 | 17.80 | 17.43 | 17.58 | 8,398,173 | +0.44(+2.59%) |
Jul 06, 2022 | 17.23 | 17.43 | 16.99 | 17.14 | 8,424,353 | -0.27(-1.54%) |
Jul 05, 2022 | 17.20 | 17.41 | 16.90 | 17.41 | 7,520,081 | -0.17(-0.95%) |
Jul 01, 2022 | 17.26 | 17.66 | 17.03 | 17.57 | 8,499,314 | +0.26(+1.49%) |
Jun 30, 2022 | 17.37 | 17.64 | 16.93 | 17.32 | 11,519,127 | -0.45(-2.55%) |
Jun 29, 2022 | 18.03 | 18.10 | 17.59 | 17.77 | 6,284,976 | -0.18(-0.98%) |
Jun 28, 2022 | 18.12 | 18.38 | 17.86 | 17.94 | 5,897,892 | +0.07(+0.41%) |
Jun 27, 2022 | 18.15 | 18.18 | 17.64 | 17.87 | 7,476,027 | -0.13(-0.72%) |
Jun 24, 2022 | 17.11 | 18.16 | 17.07 | 18.00 | 12,600,112 | +0.99(+5.81%) |
Jun 23, 2022 | 17.50 | 17.56 | 16.79 | 17.01 | 10,090,370 | -0.60(-3.41%) |
Jun 22, 2022 | 17.36 | 17.73 | 17.30 | 17.61 | 5,811,662 | -0.02(-0.10%) |
Jun 21, 2022 | 17.69 | 17.83 | 17.47 | 17.63 | 6,040,323 | +0.36(+2.09%) |
Jun 17, 2022 | 17.31 | 17.51 | 17.07 | 17.27 | 13,410,656 | +0.14(+0.81%) |
Jun 16, 2022 | 17.59 | 17.59 | 16.94 | 17.13 | 8,257,652 | -0.77(-4.28%) |
Jun 15, 2022 | 18.05 | 18.23 | 17.56 | 17.90 | 11,008,249 | +0.03(+0.16%) |
Jun 14, 2022 | 18.05 | 18.33 | 17.65 | 17.87 | 8,646,320 | -0.08(-0.46%) |
Jun 13, 2022 | 18.09 | 18.31 | 17.82 | 17.95 | 8,280,242 | -0.65(-3.48%) |
Jun 10, 2022 | 18.96 | 19.18 | 18.55 | 18.60 | 7,428,357 | -0.88(-4.50%) |
Jun 09, 2022 | 20.13 | 20.15 | 19.48 | 19.48 | 5,448,134 | -0.66(-3.26%) |
Jun 08, 2022 | 20.14 | 20.17 | 19.90 | 20.13 | 5,278,883 | -0.18(-0.91%) |
Jun 07, 2022 | 19.92 | 20.34 | 19.81 | 20.32 | 6,953,377 | +0.20(+1.01%) |
Jun 06, 2022 | 20.28 | 20.46 | 20.04 | 20.11 | 5,261,102 | +0.03(+0.14%) |
Jun 03, 2022 | 20.18 | 20.28 | 20.01 | 20.09 | 5,934,746 | -0.13(-0.64%) |
Jun 02, 2022 | 19.83 | 20.30 | 19.71 | 20.22 | 6,063,693 | +0.42(+2.10%) |
Jun 01, 2022 | 20.29 | 20.29 | 19.45 | 19.80 | 7,608,992 | -0.44(-2.17%) |
May 31, 2022 | 19.73 | 20.37 | 19.67 | 20.24 | 10,538,163 | +0.19(+0.96%) |
May 27, 2022 | 19.85 | 20.08 | 19.79 | 20.05 | 6,539,067 | +0.25(+1.25%) |
May 26, 2022 | 19.48 | 19.92 | 19.48 | 19.80 | 7,059,682 | +0.40(+2.08%) |
May 25, 2022 | 18.62 | 19.57 | 18.59 | 19.40 | 9,215,271 | +0.68(+3.62%) |
May 24, 2022 | 18.94 | 19.00 | 18.32 | 18.72 | 7,485,592 | -0.27(-1.40%) |
May 23, 2022 | 18.90 | 19.40 | 18.65 | 18.98 | 8,709,004 | +0.52(+2.83%) |
May 20, 2022 | 18.53 | 18.66 | 17.94 | 18.46 | 8,682,914 | +0.12(+0.65%) |
May 19, 2022 | 18.08 | 18.51 | 18.05 | 18.34 | 9,470,451 | +0.08(+0.45%) |
May 18, 2022 | 18.70 | 18.81 | 18.10 | 18.26 | 7,049,008 | -0.65(-3.44%) |
May 17, 2022 | 18.48 | 18.99 | 18.45 | 18.91 | 6,731,796 | +0.84(+4.67%) |
May 16, 2022 | 18.19 | 18.32 | 17.74 | 18.07 | 6,430,516 | -0.15(-0.80%) |
May 13, 2022 | 18.36 | 18.48 | 18.02 | 18.21 | 6,778,117 | +0.05(+0.30%) |
May 12, 2022 | 18.23 | 18.42 | 17.71 | 18.16 | 10,312,839 | -0.18(-1.00%) |
May 11, 2022 | 18.56 | 19.13 | 18.33 | 18.34 | 8,178,200 | -0.16(-0.84%) |
May 10, 2022 | 19.01 | 19.14 | 18.05 | 18.50 | 12,051,541 | -0.35(-1.85%) |
May 09, 2022 | 19.07 | 19.32 | 18.75 | 18.85 | 14,384,936 | -0.50(-2.60%) |
May 06, 2022 | 19.61 | 19.65 | 19.07 | 19.35 | 11,503,848 | -0.30(-1.54%) |
May 05, 2022 | 19.86 | 19.97 | 19.24 | 19.65 | 7,873,733 | -0.55(-2.72%) |
May 04, 2022 | 19.76 | 20.27 | 19.47 | 20.20 | 8,627,702 | +0.46(+2.32%) |
May 03, 2022 | 19.47 | 19.93 | 19.34 | 19.74 | 7,969,225 | +0.45(+2.33%) |