Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 19.00 | 19.48 | 18.71 | 19.48 | 14,560,757 | +0.18(+0.93%) |
Jul 28, 2022 | 18.73 | 19.32 | 18.37 | 19.30 | 11,500,086 | +0.10(+0.52%) |
Jul 27, 2022 | 18.20 | 19.26 | 18.04 | 19.20 | 19,969,192 | +1.95(+11.30%) |
Jul 26, 2022 | 17.53 | 17.55 | 16.77 | 17.25 | 20,396,352 | -0.81(-4.49%) |
Jul 25, 2022 | 18.17 | 18.25 | 17.76 | 18.06 | 13,858,562 | -0.05(-0.28%) |
Jul 22, 2022 | 19.29 | 19.43 | 17.92 | 18.11 | 27,080,812 | -2.83(-13.51%) |
Jul 21, 2022 | 20.98 | 21.35 | 20.57 | 20.94 | 10,803,785 | -0.33(-1.55%) |
Jul 20, 2022 | 21.00 | 21.68 | 20.80 | 21.27 | 16,186,251 | +0.63(+3.05%) |
Jul 19, 2022 | 20.42 | 20.87 | 19.64 | 20.64 | 12,939,698 | +0.39(+1.93%) |
Jul 18, 2022 | 20.72 | 21.02 | 20.23 | 20.25 | 19,628,032 | -0.15(-0.74%) |
Jul 15, 2022 | 19.93 | 20.78 | 19.63 | 20.40 | 42,856,060 | +2.84(+16.17%) |
Jul 14, 2022 | 18.25 | 18.38 | 17.32 | 17.56 | 16,087,077 | -0.85(-4.62%) |
Jul 13, 2022 | 17.98 | 18.84 | 17.71 | 18.41 | 9,182,413 | -0.09(-0.49%) |
Jul 12, 2022 | 18.72 | 19.18 | 18.37 | 18.50 | 13,232,574 | -0.01(-0.05%) |
Jul 11, 2022 | 19.82 | 19.96 | 18.42 | 18.51 | 12,664,244 | -1.73(-8.55%) |
Jul 08, 2022 | 19.85 | 20.67 | 19.62 | 20.24 | 9,569,039 | -0.03(-0.15%) |
Jul 07, 2022 | 19.67 | 20.57 | 19.48 | 20.27 | 14,461,543 | +0.54(+2.74%) |
Jul 06, 2022 | 20.15 | 20.69 | 19.43 | 19.73 | 15,282,378 | -0.50(-2.47%) |
Jul 05, 2022 | 18.17 | 20.32 | 17.79 | 20.23 | 14,770,919 | +1.52(+8.12%) |
Jul 01, 2022 | 18.15 | 18.76 | 17.81 | 18.71 | 8,922,679 | +0.55(+3.03%) |
Jun 30, 2022 | 19.62 | 19.70 | 18.01 | 18.16 | 24,517,190 | -1.80(-9.02%) |
Jun 29, 2022 | 20.30 | 20.39 | 19.12 | 19.96 | 24,974,716 | +0.26(+1.32%) |
Jun 28, 2022 | 20.60 | 21.00 | 19.63 | 19.70 | 11,639,270 | -1.03(-4.97%) |
Jun 27, 2022 | 21.90 | 21.99 | 20.46 | 20.73 | 20,584,060 | -0.74(-3.45%) |
Jun 24, 2022 | 20.27 | 21.50 | 20.06 | 21.47 | 19,617,766 | +1.57(+7.89%) |
Jun 23, 2022 | 19.08 | 20.07 | 18.92 | 19.90 | 16,233,191 | +1.01(+5.35%) |
Jun 22, 2022 | 18.16 | 19.25 | 18.07 | 18.89 | 15,635,937 | +0.47(+2.55%) |
Jun 21, 2022 | 18.32 | 19.35 | 18.18 | 18.42 | 15,400,311 | +0.24(+1.32%) |
Jun 17, 2022 | 17.43 | 18.30 | 17.10 | 18.18 | 21,157,408 | +0.73(+4.18%) |
Jun 16, 2022 | 18.22 | 18.39 | 17.30 | 17.45 | 13,071,711 | -1.62(-8.50%) |
Jun 15, 2022 | 17.23 | 19.43 | 17.15 | 19.07 | 16,482,298 | +1.88(+10.94%) |
Jun 14, 2022 | 17.11 | 17.63 | 16.92 | 17.19 | 10,132,886 | -0.03(-0.17%) |
Jun 13, 2022 | 18.55 | 18.68 | 17.02 | 17.22 | 20,463,100 | -2.02(-10.50%) |
Jun 10, 2022 | 19.80 | 20.20 | 19.14 | 19.24 | 11,009,852 | -1.01(-4.99%) |
Jun 09, 2022 | 20.80 | 21.00 | 20.19 | 20.25 | 10,801,313 | -0.54(-2.60%) |
Jun 08, 2022 | 20.16 | 21.12 | 20.14 | 20.79 | 8,541,943 | +0.82(+4.11%) |
Jun 07, 2022 | 19.67 | 20.02 | 19.38 | 19.97 | 9,844,440 | +0.03(+0.15%) |
Jun 06, 2022 | 19.72 | 20.09 | 19.15 | 19.94 | 10,588,985 | +0.48(+2.47%) |
Jun 03, 2022 | 19.61 | 20.31 | 19.26 | 19.46 | 10,500,858 | -0.58(-2.89%) |
Jun 02, 2022 | 18.61 | 20.29 | 18.56 | 20.04 | 14,572,209 | +1.11(+5.86%) |
Jun 01, 2022 | 19.72 | 20.20 | 18.60 | 18.93 | 14,683,403 | -0.72(-3.66%) |
May 31, 2022 | 20.27 | 20.54 | 19.39 | 19.65 | 25,803,356 | -0.80(-3.91%) |
May 27, 2022 | 19.67 | 20.55 | 19.55 | 20.45 | 16,632,905 | +0.91(+4.66%) |
May 26, 2022 | 18.61 | 19.90 | 18.47 | 19.54 | 16,482,715 | +0.64(+3.39%) |
May 25, 2022 | 17.49 | 19.05 | 17.46 | 18.90 | 23,247,492 | +1.65(+9.57%) |
May 24, 2022 | 18.69 | 18.75 | 16.14 | 17.25 | 64,274,912 | -5.34(-23.64%) |
May 23, 2022 | 22.78 | 22.78 | 21.95 | 22.59 | 12,258,342 | -0.32(-1.40%) |
May 20, 2022 | 23.40 | 23.58 | 22.05 | 22.91 | 13,232,904 | -0.23(-0.99%) |
May 19, 2022 | 22.30 | 23.53 | 22.21 | 23.14 | 17,709,064 | +1.05(+4.75%) |
May 18, 2022 | 21.93 | 22.68 | 21.78 | 22.09 | 11,908,963 | -0.39(-1.73%) |
May 17, 2022 | 21.86 | 22.50 | 21.64 | 22.48 | 10,307,532 | +0.99(+4.61%) |
May 16, 2022 | 21.10 | 22.12 | 20.93 | 21.49 | 16,264,388 | +0.02(+0.09%) |
May 13, 2022 | 20.27 | 21.49 | 20.23 | 21.47 | 13,267,564 | +1.31(+6.50%) |
May 12, 2022 | 18.49 | 20.16 | 18.32 | 20.16 | 16,882,552 | +1.27(+6.72%) |
May 11, 2022 | 20.09 | 20.73 | 18.87 | 18.89 | 13,649,936 | -1.33(-6.58%) |
May 10, 2022 | 21.59 | 21.74 | 19.77 | 20.22 | 13,900,793 | -0.86(-4.08%) |
May 09, 2022 | 22.15 | 22.62 | 21.05 | 21.08 | 15,999,146 | -1.61(-7.10%) |
May 06, 2022 | 22.47 | 23.32 | 21.68 | 22.69 | 15,883,510 | +0.06(+0.27%) |
May 05, 2022 | 23.52 | 23.60 | 22.13 | 22.63 | 14,964,263 | -1.57(-6.49%) |
May 04, 2022 | 22.20 | 24.31 | 21.94 | 24.20 | 18,397,684 | +1.81(+8.08%) |
May 03, 2022 | 22.04 | 22.82 | 21.71 | 22.39 | 12,750,225 | +0.23(+1.04%) |