Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.37 | 15.96 | 15.37 | 15.83 | 12,362,099 | +0.44(+2.84%) |
Jul 28, 2022 | 14.87 | 15.42 | 14.69 | 15.40 | 6,084,832 | +0.52(+3.48%) |
Jul 27, 2022 | 15.17 | 15.17 | 14.36 | 14.88 | 5,621,215 | -0.09(-0.60%) |
Jul 26, 2022 | 15.23 | 15.46 | 14.91 | 14.97 | 5,924,269 | -0.39(-2.56%) |
Jul 25, 2022 | 15.35 | 15.68 | 15.02 | 15.36 | 6,161,239 | +0.09(+0.58%) |
Jul 22, 2022 | 15.35 | 15.54 | 15.16 | 15.27 | 3,529,935 | -0.06(-0.41%) |
Jul 21, 2022 | 15.24 | 15.41 | 15.16 | 15.33 | 4,254,214 | +0.02(+0.12%) |
Jul 20, 2022 | 14.98 | 15.33 | 14.93 | 15.32 | 3,736,323 | +0.27(+1.78%) |
Jul 19, 2022 | 14.70 | 15.10 | 14.70 | 15.05 | 3,570,974 | +0.60(+4.14%) |
Jul 18, 2022 | 14.61 | 14.87 | 14.31 | 14.45 | 3,886,625 | -0.04(-0.31%) |
Jul 15, 2022 | 14.25 | 14.60 | 13.91 | 14.50 | 3,629,054 | +0.52(+3.70%) |
Jul 14, 2022 | 13.67 | 14.03 | 13.57 | 13.98 | 3,746,938 | +0.02(+0.13%) |
Jul 13, 2022 | 13.86 | 14.02 | 13.57 | 13.96 | 8,238,469 | -0.23(-1.63%) |
Jul 12, 2022 | 13.92 | 14.49 | 13.90 | 14.19 | 3,746,332 | +0.19(+1.34%) |
Jul 11, 2022 | 14.21 | 14.25 | 13.95 | 14.00 | 2,781,253 | -0.46(-3.21%) |
Jul 08, 2022 | 14.67 | 14.69 | 14.34 | 14.47 | 3,400,388 | -0.16(-1.10%) |
Jul 07, 2022 | 14.46 | 14.72 | 14.41 | 14.63 | 4,138,697 | +0.37(+2.57%) |
Jul 06, 2022 | 14.52 | 14.61 | 14.16 | 14.26 | 4,933,353 | -0.37(-2.50%) |
Jul 05, 2022 | 14.26 | 14.65 | 14.06 | 14.63 | 3,610,941 | -0.03(-0.18%) |
Jul 01, 2022 | 14.31 | 14.67 | 14.20 | 14.66 | 3,411,204 | +0.26(+1.80%) |
Jun 30, 2022 | 14.29 | 14.59 | 13.94 | 14.40 | 4,842,005 | -0.29(-2.01%) |
Jun 29, 2022 | 15.10 | 15.16 | 14.60 | 14.69 | 3,062,124 | -0.57(-3.74%) |
Jun 28, 2022 | 15.66 | 15.83 | 15.21 | 15.26 | 3,343,754 | -0.22(-1.44%) |
Jun 27, 2022 | 15.60 | 15.65 | 15.41 | 15.49 | 2,610,283 | -0.01(-0.06%) |
Jun 24, 2022 | 15.08 | 15.56 | 15.02 | 15.49 | 6,094,358 | +0.60(+4.01%) |
Jun 23, 2022 | 14.75 | 14.96 | 14.57 | 14.90 | 4,015,163 | +0.08(+0.54%) |
Jun 22, 2022 | 14.47 | 14.90 | 14.47 | 14.82 | 3,732,102 | +0.04(+0.24%) |
Jun 21, 2022 | 14.78 | 14.89 | 14.64 | 14.78 | 4,448,022 | +0.39(+2.73%) |
Jun 17, 2022 | 14.19 | 14.61 | 14.15 | 14.39 | 7,178,951 | +0.13(+0.94%) |
Jun 16, 2022 | 14.25 | 14.41 | 14.00 | 14.25 | 5,510,541 | -0.40(-2.74%) |
Jun 15, 2022 | 14.66 | 14.94 | 14.39 | 14.66 | 5,068,211 | +0.16(+1.11%) |
Jun 14, 2022 | 14.33 | 14.62 | 14.15 | 14.50 | 5,751,604 | +0.28(+1.95%) |
Jun 13, 2022 | 14.75 | 14.82 | 14.12 | 14.22 | 7,133,380 | -1.21(-7.81%) |
Jun 10, 2022 | 15.67 | 15.72 | 15.41 | 15.42 | 4,093,486 | -0.70(-4.32%) |
Jun 09, 2022 | 16.51 | 16.54 | 16.11 | 16.12 | 3,434,580 | -0.41(-2.48%) |
Jun 08, 2022 | 16.82 | 16.93 | 16.50 | 16.53 | 3,976,851 | -0.52(-3.04%) |
Jun 07, 2022 | 16.69 | 17.09 | 16.61 | 17.05 | 2,703,112 | +0.15(+0.90%) |
Jun 06, 2022 | 16.84 | 17.20 | 16.79 | 16.90 | 2,781,188 | +0.21(+1.23%) |
Jun 03, 2022 | 16.97 | 17.03 | 16.62 | 16.69 | 3,689,740 | -0.48(-2.81%) |
Jun 02, 2022 | 17.03 | 17.17 | 16.71 | 17.17 | 5,704,334 | +0.15(+0.89%) |
Jun 01, 2022 | 17.27 | 17.36 | 16.71 | 17.02 | 4,130,022 | -0.24(-1.40%) |
May 31, 2022 | 17.26 | 17.39 | 16.98 | 17.26 | 5,052,912 | -0.18(-1.02%) |
May 27, 2022 | 17.28 | 17.45 | 17.26 | 17.44 | 2,206,872 | +0.27(+1.56%) |
May 26, 2022 | 16.75 | 17.27 | 16.75 | 17.17 | 3,340,435 | +0.55(+3.33%) |
May 25, 2022 | 16.32 | 16.71 | 16.29 | 16.62 | 3,191,339 | +0.15(+0.92%) |
May 24, 2022 | 16.55 | 16.61 | 15.91 | 16.47 | 3,083,299 | -0.22(-1.34%) |
May 23, 2022 | 16.96 | 17.05 | 16.63 | 16.69 | 3,486,400 | +0.12(+0.70%) |
May 20, 2022 | 16.33 | 16.60 | 15.96 | 16.57 | 4,723,768 | +0.49(+3.05%) |
May 19, 2022 | 15.77 | 16.31 | 15.77 | 16.08 | 3,509,339 | +0.04(+0.22%) |
May 18, 2022 | 16.41 | 16.46 | 15.94 | 16.05 | 3,577,278 | -0.59(-3.54%) |
May 17, 2022 | 16.21 | 16.69 | 16.01 | 16.64 | 4,245,343 | +0.85(+5.37%) |
May 16, 2022 | 15.84 | 15.95 | 15.50 | 15.79 | 3,537,375 | -0.13(-0.84%) |
May 13, 2022 | 15.73 | 16.07 | 15.69 | 15.92 | 5,019,133 | +0.50(+3.24%) |
May 12, 2022 | 15.12 | 15.68 | 14.96 | 15.42 | 5,261,848 | +0.21(+1.41%) |
May 11, 2022 | 15.71 | 16.14 | 15.19 | 15.21 | 5,572,682 | -0.56(-3.57%) |
May 10, 2022 | 16.14 | 16.20 | 15.41 | 15.77 | 4,264,271 | -0.04(-0.23%) |
May 09, 2022 | 16.06 | 16.18 | 15.64 | 15.81 | 4,448,152 | -0.50(-3.08%) |
May 06, 2022 | 16.60 | 16.61 | 16.03 | 16.31 | 4,288,623 | -0.34(-2.07%) |
May 05, 2022 | 17.34 | 17.34 | 16.42 | 16.65 | 4,428,213 | -0.97(-5.51%) |
May 04, 2022 | 16.93 | 17.67 | 16.74 | 17.63 | 5,712,566 | +0.64(+3.74%) |
May 03, 2022 | 16.63 | 17.19 | 16.49 | 16.99 | 5,283,052 | +0.38(+2.29%) |