Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.65 | 22.26 | 20.55 | 21.34 | 33,000,120 | -0.29(-1.34%) |
Jul 28, 2022 | 20.01 | 21.86 | 20.01 | 21.63 | 77,043,248 | +4.45(+25.90%) |
Jul 27, 2022 | 16.94 | 17.32 | 16.59 | 17.18 | 14,127,401 | +0.80(+4.88%) |
Jul 26, 2022 | 17.23 | 17.27 | 16.34 | 16.38 | 12,632,279 | -1.11(-6.35%) |
Jul 25, 2022 | 17.62 | 17.75 | 17.03 | 17.49 | 9,813,785 | -0.15(-0.85%) |
Jul 22, 2022 | 18.38 | 18.90 | 17.45 | 17.64 | 16,461,683 | -0.68(-3.71%) |
Jul 21, 2022 | 18.05 | 18.44 | 17.63 | 18.32 | 14,247,525 | +0.22(+1.22%) |
Jul 20, 2022 | 17.30 | 18.30 | 17.10 | 18.10 | 18,211,086 | +0.80(+4.62%) |
Jul 19, 2022 | 16.80 | 17.36 | 16.26 | 17.30 | 16,438,381 | +0.88(+5.36%) |
Jul 18, 2022 | 16.28 | 17.05 | 16.13 | 16.42 | 25,456,660 | +0.96(+6.21%) |
Jul 15, 2022 | 16.76 | 16.79 | 14.75 | 15.46 | 52,813,528 | -2.29(-12.90%) |
Jul 14, 2022 | 17.98 | 17.98 | 17.11 | 17.75 | 13,488,453 | -0.50(-2.74%) |
Jul 13, 2022 | 17.46 | 18.55 | 17.01 | 18.25 | 14,002,172 | +0.23(+1.28%) |
Jul 12, 2022 | 18.35 | 18.66 | 17.54 | 18.02 | 14,052,800 | -0.44(-2.38%) |
Jul 11, 2022 | 19.44 | 19.70 | 18.19 | 18.46 | 14,298,537 | -1.31(-6.63%) |
Jul 08, 2022 | 18.65 | 20.02 | 18.47 | 19.77 | 17,045,728 | +0.63(+3.29%) |
Jul 07, 2022 | 17.77 | 19.52 | 17.77 | 19.14 | 22,738,476 | +1.56(+8.87%) |
Jul 06, 2022 | 17.52 | 18.39 | 17.16 | 17.58 | 18,054,926 | -0.02(-0.11%) |
Jul 05, 2022 | 16.95 | 17.62 | 16.00 | 17.60 | 17,467,168 | +0.42(+2.44%) |
Jul 01, 2022 | 16.55 | 17.46 | 16.54 | 17.18 | 12,199,756 | +0.61(+3.68%) |
Jun 30, 2022 | 16.00 | 16.96 | 15.63 | 16.57 | 19,086,856 | +0.22(+1.35%) |
Jun 29, 2022 | 16.77 | 16.77 | 15.88 | 16.35 | 17,025,996 | -0.78(-4.55%) |
Jun 28, 2022 | 18.05 | 18.42 | 16.93 | 17.13 | 15,666,990 | -0.97(-5.36%) |
Jun 27, 2022 | 18.26 | 18.60 | 17.61 | 18.10 | 14,229,408 | -0.13(-0.71%) |
Jun 24, 2022 | 18.00 | 18.39 | 17.56 | 18.23 | 21,563,040 | +0.36(+2.01%) |
Jun 23, 2022 | 16.90 | 17.91 | 16.52 | 17.87 | 18,036,410 | +0.98(+5.80%) |
Jun 22, 2022 | 16.16 | 17.42 | 16.06 | 16.89 | 16,711,243 | +0.31(+1.87%) |
Jun 21, 2022 | 16.40 | 17.09 | 16.18 | 16.58 | 18,487,536 | +0.75(+4.74%) |
Jun 17, 2022 | 14.41 | 16.04 | 14.38 | 15.83 | 28,454,796 | +1.58(+11.09%) |
Jun 16, 2022 | 14.57 | 14.95 | 13.95 | 14.25 | 20,364,262 | -0.97(-6.37%) |
Jun 15, 2022 | 14.43 | 15.61 | 14.21 | 15.22 | 24,171,088 | +1.02(+7.18%) |
Jun 14, 2022 | 14.50 | 14.54 | 13.90 | 14.20 | 16,720,037 | +0.00(+0.00%) |
Jun 13, 2022 | 15.04 | 15.24 | 13.96 | 14.20 | 22,185,260 | -1.76(-11.03%) |
Jun 10, 2022 | 16.41 | 16.89 | 15.75 | 15.96 | 21,364,628 | -0.96(-5.67%) |
Jun 09, 2022 | 18.06 | 18.40 | 16.92 | 16.92 | 19,664,160 | -1.62(-8.74%) |
Jun 08, 2022 | 18.94 | 19.70 | 18.36 | 18.54 | 21,502,690 | -0.31(-1.64%) |
Jun 07, 2022 | 18.14 | 18.89 | 17.85 | 18.85 | 17,168,198 | +0.27(+1.45%) |
Jun 06, 2022 | 18.34 | 19.25 | 17.82 | 18.58 | 24,259,132 | +0.68(+3.80%) |
Jun 03, 2022 | 17.95 | 18.48 | 17.52 | 17.90 | 14,501,090 | -0.39(-2.13%) |
Jun 02, 2022 | 17.87 | 18.86 | 17.70 | 18.29 | 19,858,358 | +0.37(+2.06%) |
Jun 01, 2022 | 18.62 | 18.95 | 17.61 | 17.92 | 19,734,020 | -0.56(-3.03%) |
May 31, 2022 | 18.97 | 19.35 | 18.01 | 18.48 | 38,149,832 | -0.58(-3.04%) |
May 27, 2022 | 17.17 | 19.06 | 17.10 | 19.06 | 29,086,224 | +2.00(+11.72%) |
May 26, 2022 | 15.69 | 17.31 | 15.45 | 17.06 | 22,817,882 | +1.30(+8.25%) |
May 25, 2022 | 15.15 | 15.92 | 14.98 | 15.76 | 16,523,197 | +0.58(+3.82%) |
May 24, 2022 | 16.29 | 16.40 | 14.97 | 15.18 | 23,085,832 | -1.46(-8.77%) |
May 23, 2022 | 16.33 | 16.80 | 15.62 | 16.64 | 19,193,332 | +0.19(+1.16%) |
May 20, 2022 | 16.86 | 16.96 | 15.38 | 16.45 | 24,809,880 | -0.12(-0.72%) |
May 19, 2022 | 15.87 | 17.12 | 15.75 | 16.57 | 24,251,978 | +0.69(+4.35%) |
May 18, 2022 | 16.28 | 17.20 | 15.68 | 15.88 | 28,956,260 | -0.65(-3.93%) |
May 17, 2022 | 15.00 | 16.60 | 14.90 | 16.53 | 35,273,332 | +2.03(+14.00%) |
May 16, 2022 | 15.05 | 15.46 | 14.43 | 14.50 | 23,920,444 | -0.53(-3.53%) |
May 13, 2022 | 14.18 | 15.41 | 14.10 | 15.03 | 29,243,168 | +1.45(+10.68%) |
May 12, 2022 | 13.06 | 14.59 | 12.70 | 13.58 | 42,693,924 | +0.13(+0.97%) |
May 11, 2022 | 15.74 | 15.78 | 13.40 | 13.45 | 34,168,424 | -2.26(-14.39%) |
May 10, 2022 | 16.77 | 16.81 | 15.09 | 15.71 | 30,511,292 | -0.92(-5.53%) |
May 09, 2022 | 18.72 | 18.72 | 16.55 | 16.63 | 30,130,576 | -2.78(-14.32%) |
May 06, 2022 | 20.91 | 20.93 | 18.76 | 19.41 | 23,001,064 | -1.85(-8.70%) |
May 05, 2022 | 22.99 | 23.02 | 20.91 | 21.26 | 19,758,896 | -2.14(-9.15%) |
May 04, 2022 | 21.60 | 23.48 | 21.15 | 23.40 | 20,120,236 | +1.86(+8.64%) |
May 03, 2022 | 21.47 | 22.40 | 21.27 | 21.54 | 13,707,717 | -0.16(-0.74%) |