Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.66 | 18.88 | 18.61 | 18.78 | 7,495,974 | +0.33(+1.78%) |
Jul 28, 2022 | 18.17 | 18.47 | 18.09 | 18.45 | 10,026,856 | +0.42(+2.35%) |
Jul 27, 2022 | 17.57 | 18.10 | 17.53 | 18.03 | 10,143,401 | +0.77(+4.47%) |
Jul 26, 2022 | 17.43 | 17.43 | 17.19 | 17.26 | 13,534,826 | -0.63(-3.50%) |
Jul 25, 2022 | 18.02 | 18.06 | 17.58 | 17.88 | 15,721,302 | -0.31(-1.69%) |
Jul 22, 2022 | 18.20 | 18.36 | 18.11 | 18.19 | 10,312,103 | -0.32(-1.72%) |
Jul 21, 2022 | 18.40 | 18.58 | 18.25 | 18.51 | 16,154,020 | +0.47(+2.62%) |
Jul 20, 2022 | 18.09 | 18.18 | 17.93 | 18.04 | 13,941,028 | +0.01(+0.05%) |
Jul 19, 2022 | 17.92 | 18.09 | 17.86 | 18.03 | 5,237,863 | +0.26(+1.46%) |
Jul 18, 2022 | 17.90 | 18.05 | 17.72 | 17.77 | 7,780,882 | +0.26(+1.49%) |
Jul 15, 2022 | 17.46 | 17.54 | 17.29 | 17.51 | 5,030,773 | +0.26(+1.51%) |
Jul 14, 2022 | 17.15 | 17.29 | 16.99 | 17.25 | 7,035,980 | -0.20(-1.16%) |
Jul 13, 2022 | 17.38 | 17.60 | 17.32 | 17.45 | 8,928,154 | -0.10(-0.55%) |
Jul 12, 2022 | 17.53 | 17.70 | 17.45 | 17.54 | 12,935,968 | -0.24(-1.35%) |
Jul 11, 2022 | 17.82 | 17.91 | 17.56 | 17.79 | 8,208,838 | -0.58(-3.15%) |
Jul 08, 2022 | 18.35 | 18.45 | 18.07 | 18.36 | 16,435,916 | -0.10(-0.52%) |
Jul 07, 2022 | 18.30 | 18.48 | 18.21 | 18.46 | 10,042,679 | +0.22(+1.22%) |
Jul 06, 2022 | 18.02 | 18.32 | 18.01 | 18.24 | 9,196,302 | +0.25(+1.39%) |
Jul 05, 2022 | 17.83 | 18.01 | 17.69 | 17.99 | 10,654,724 | -0.17(-0.96%) |
Jul 01, 2022 | 17.92 | 18.22 | 17.82 | 18.16 | 9,410,853 | +0.33(+1.84%) |
Jun 30, 2022 | 17.73 | 17.89 | 17.67 | 17.83 | 10,770,301 | -0.10(-0.54%) |
Jun 29, 2022 | 17.70 | 17.99 | 17.61 | 17.93 | 5,321,045 | +0.14(+0.81%) |
Jun 28, 2022 | 18.07 | 18.15 | 17.77 | 17.79 | 5,364,870 | -0.29(-1.60%) |
Jun 27, 2022 | 18.07 | 18.10 | 17.89 | 18.07 | 8,473,465 | +0.09(+0.48%) |
Jun 24, 2022 | 17.70 | 18.02 | 17.64 | 17.99 | 6,810,409 | +0.22(+1.25%) |
Jun 23, 2022 | 17.78 | 17.87 | 17.62 | 17.77 | 12,556,717 | +0.12(+0.66%) |
Jun 22, 2022 | 17.68 | 17.80 | 17.53 | 17.65 | 13,198,232 | -0.43(-2.40%) |
Jun 21, 2022 | 17.84 | 18.26 | 17.79 | 18.08 | 15,606,406 | +0.97(+5.69%) |
Jun 17, 2022 | 16.88 | 17.29 | 16.88 | 17.11 | 13,744,281 | +0.09(+0.51%) |
Jun 16, 2022 | 17.11 | 17.14 | 16.95 | 17.02 | 6,030,924 | -0.60(-3.39%) |
Jun 15, 2022 | 17.40 | 17.66 | 17.24 | 17.62 | 17,164,508 | +0.05(+0.27%) |
Jun 14, 2022 | 17.35 | 17.64 | 17.34 | 17.57 | 12,006,653 | +0.38(+2.19%) |
Jun 13, 2022 | 17.25 | 17.38 | 17.11 | 17.20 | 9,897,433 | -0.46(-2.62%) |
Jun 10, 2022 | 17.94 | 17.94 | 17.54 | 17.66 | 9,120,314 | -0.53(-2.91%) |
Jun 09, 2022 | 18.47 | 18.58 | 18.19 | 18.19 | 6,184,255 | -0.27(-1.46%) |
Jun 08, 2022 | 18.59 | 18.60 | 18.45 | 18.46 | 3,312,601 | -0.21(-1.14%) |
Jun 07, 2022 | 18.45 | 18.68 | 18.34 | 18.67 | 11,444,730 | -0.05(-0.26%) |
Jun 06, 2022 | 18.81 | 18.92 | 18.68 | 18.72 | 4,065,959 | +0.05(+0.26%) |
Jun 03, 2022 | 18.69 | 18.88 | 18.63 | 18.67 | 9,378,726 | -0.13(-0.67%) |
Jun 02, 2022 | 18.55 | 18.80 | 18.54 | 18.80 | 9,754,214 | +0.46(+2.52%) |
Jun 01, 2022 | 18.23 | 18.45 | 18.16 | 18.33 | 12,072,498 | +0.16(+0.90%) |
May 31, 2022 | 18.34 | 18.44 | 17.99 | 18.17 | 15,537,891 | +0.06(+0.33%) |
May 27, 2022 | 17.92 | 18.15 | 17.87 | 18.11 | 15,110,452 | +0.52(+2.98%) |
May 26, 2022 | 17.37 | 17.69 | 17.29 | 17.59 | 9,564,822 | +0.30(+1.71%) |
May 25, 2022 | 17.25 | 17.42 | 17.06 | 17.29 | 19,981,882 | -0.25(-1.41%) |
May 24, 2022 | 17.62 | 17.70 | 17.40 | 17.54 | 10,391,436 | -0.47(-2.59%) |
May 23, 2022 | 17.91 | 18.05 | 17.76 | 18.01 | 7,817,683 | +0.18(+1.02%) |
May 20, 2022 | 17.94 | 17.94 | 17.52 | 17.82 | 6,314,726 | +0.07(+0.38%) |
May 19, 2022 | 17.50 | 17.95 | 17.37 | 17.76 | 9,854,198 | -0.14(-0.80%) |
May 18, 2022 | 18.42 | 18.48 | 17.88 | 17.90 | 11,195,324 | -0.79(-4.23%) |
May 17, 2022 | 18.51 | 18.70 | 18.49 | 18.69 | 7,537,501 | +0.64(+3.54%) |
May 16, 2022 | 18.23 | 18.28 | 18.02 | 18.05 | 11,600,813 | -0.49(-2.62%) |
May 13, 2022 | 18.40 | 18.59 | 18.29 | 18.54 | 14,722,874 | -0.08(-0.41%) |
May 12, 2022 | 18.26 | 18.73 | 18.22 | 18.62 | 14,094,069 | +0.11(+0.62%) |
May 11, 2022 | 18.67 | 18.84 | 18.47 | 18.50 | 8,920,880 | -0.33(-1.77%) |
May 10, 2022 | 19.08 | 19.18 | 18.60 | 18.83 | 19,243,642 | -0.06(-0.30%) |
May 09, 2022 | 19.10 | 19.19 | 18.83 | 18.89 | 15,252,526 | -0.03(-0.15%) |
May 06, 2022 | 19.03 | 19.06 | 18.79 | 18.92 | 6,940,270 | -0.44(-2.27%) |
May 05, 2022 | 19.64 | 19.82 | 19.17 | 19.36 | 10,047,621 | -0.29(-1.46%) |
May 04, 2022 | 19.16 | 19.69 | 19.10 | 19.64 | 7,888,994 | +0.37(+1.93%) |
May 03, 2022 | 19.24 | 19.34 | 19.18 | 19.27 | 8,095,856 | +0.07(+0.35%) |