Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.97 | 18.09 | 17.92 | 18.03 | 230,243 | +0.07(+0.39%) |
Jul 28, 2022 | 17.78 | 17.96 | 17.71 | 17.95 | 796,935 | +0.23(+1.29%) |
Jul 27, 2022 | 17.56 | 17.74 | 17.49 | 17.73 | 296,877 | +0.18(+1.00%) |
Jul 26, 2022 | 17.45 | 17.58 | 17.45 | 17.55 | 378,015 | +0.13(+0.75%) |
Jul 25, 2022 | 17.29 | 17.43 | 17.23 | 17.42 | 100,968 | +0.20(+1.17%) |
Jul 22, 2022 | 17.25 | 17.30 | 17.10 | 17.22 | 353,709 | +0.01(+0.05%) |
Jul 21, 2022 | 17.11 | 17.21 | 16.98 | 17.21 | 72,260 | -0.03(-0.15%) |
Jul 20, 2022 | 17.21 | 17.31 | 17.14 | 17.24 | 223,111 | -0.03(-0.15%) |
Jul 19, 2022 | 17.10 | 17.29 | 17.10 | 17.26 | 93,424 | +0.23(+1.34%) |
Jul 18, 2022 | 17.14 | 17.19 | 16.99 | 17.03 | 257,516 | -0.04(-0.26%) |
Jul 15, 2022 | 16.99 | 17.08 | 16.87 | 17.08 | 142,572 | +0.23(+1.35%) |
Jul 14, 2022 | 16.74 | 16.86 | 16.62 | 16.85 | 166,030 | -0.10(-0.57%) |
Jul 13, 2022 | 16.88 | 17.03 | 16.82 | 16.95 | 608,595 | -0.01(-0.05%) |
Jul 12, 2022 | 16.92 | 17.07 | 16.89 | 16.96 | 144,395 | +0.02(+0.10%) |
Jul 11, 2022 | 16.97 | 17.03 | 16.89 | 16.94 | 147,267 | -0.05(-0.31%) |
Jul 08, 2022 | 17.07 | 17.09 | 16.94 | 16.99 | 68,831 | -0.08(-0.46%) |
Jul 07, 2022 | 16.99 | 17.12 | 16.95 | 17.07 | 81,859 | +0.16(+0.93%) |
Jul 06, 2022 | 16.99 | 17.09 | 16.74 | 16.91 | 125,919 | -0.08(-0.49%) |
Jul 05, 2022 | 17.09 | 17.09 | 16.71 | 17.00 | 290,869 | -0.25(-1.47%) |
Jul 01, 2022 | 17.01 | 17.26 | 16.88 | 17.25 | 148,597 | +0.28(+1.68%) |
Jun 30, 2022 | 16.89 | 17.09 | 16.83 | 16.96 | 276,272 | -0.08(-0.49%) |
Jun 29, 2022 | 17.21 | 17.21 | 16.97 | 17.05 | 100,533 | -0.13(-0.76%) |
Jun 28, 2022 | 17.35 | 17.48 | 17.12 | 17.18 | 207,930 | -0.06(-0.35%) |
Jun 27, 2022 | 17.06 | 17.26 | 17.04 | 17.24 | 2,476,266 | +0.25(+1.49%) |
Jun 24, 2022 | 16.76 | 17.07 | 16.76 | 16.99 | 167,295 | +0.31(+1.88%) |
Jun 23, 2022 | 16.62 | 16.71 | 16.48 | 16.67 | 215,187 | +0.13(+0.79%) |
Jun 22, 2022 | 16.47 | 16.61 | 16.37 | 16.54 | 106,914 | -0.04(-0.26%) |
Jun 21, 2022 | 16.36 | 16.66 | 16.36 | 16.59 | 307,563 | +0.40(+2.48%) |
Jun 17, 2022 | 16.27 | 16.42 | 16.03 | 16.18 | 237,836 | -0.04(-0.27%) |
Jun 16, 2022 | 16.55 | 16.55 | 16.18 | 16.23 | 807,007 | -0.52(-3.12%) |
Jun 15, 2022 | 16.84 | 16.96 | 16.59 | 16.75 | 156,123 | +0.02(+0.10%) |
Jun 14, 2022 | 17.05 | 17.10 | 16.61 | 16.73 | 255,391 | -0.26(-1.54%) |
Jun 13, 2022 | 17.52 | 17.54 | 16.92 | 17.00 | 469,582 | -0.80(-4.51%) |
Jun 10, 2022 | 17.82 | 17.89 | 17.68 | 17.80 | 349,610 | -0.17(-0.97%) |
Jun 09, 2022 | 18.22 | 18.27 | 17.96 | 17.97 | 196,616 | -0.25(-1.39%) |
Jun 08, 2022 | 18.42 | 18.42 | 18.19 | 18.23 | 268,043 | -0.22(-1.18%) |
Jun 07, 2022 | 18.24 | 18.45 | 18.20 | 18.44 | 337,450 | +0.12(+0.67%) |
Jun 06, 2022 | 18.36 | 18.42 | 18.29 | 18.32 | 83,722 | +0.04(+0.24%) |
Jun 03, 2022 | 18.32 | 18.34 | 18.25 | 18.28 | 87,622 | -0.10(-0.55%) |
Jun 02, 2022 | 18.32 | 18.40 | 18.08 | 18.38 | 195,891 | +0.09(+0.47%) |
Jun 01, 2022 | 18.40 | 18.40 | 18.08 | 18.29 | 470,480 | -0.01(-0.07%) |
May 31, 2022 | 18.36 | 18.42 | 18.24 | 18.31 | 455,049 | -0.08(-0.45%) |
May 27, 2022 | 18.15 | 18.40 | 18.15 | 18.39 | 169,336 | +0.23(+1.29%) |
May 26, 2022 | 18.14 | 18.27 | 18.14 | 18.15 | 172,407 | +0.10(+0.53%) |
May 25, 2022 | 17.88 | 18.12 | 17.88 | 18.06 | 174,123 | +0.17(+0.97%) |
May 24, 2022 | 17.63 | 17.90 | 17.49 | 17.88 | 100,708 | +0.25(+1.43%) |
May 23, 2022 | 17.53 | 17.73 | 17.52 | 17.63 | 147,614 | +0.23(+1.35%) |
May 20, 2022 | 17.49 | 17.54 | 17.20 | 17.40 | 130,386 | -0.02(-0.10%) |
May 19, 2022 | 17.49 | 17.53 | 17.33 | 17.42 | 156,292 | -0.18(-1.04%) |
May 18, 2022 | 17.93 | 17.93 | 17.51 | 17.60 | 135,818 | -0.35(-1.96%) |
May 17, 2022 | 17.88 | 17.97 | 17.71 | 17.95 | 132,503 | +0.21(+1.20%) |
May 16, 2022 | 17.67 | 17.83 | 17.62 | 17.74 | 89,957 | +0.14(+0.79%) |
May 13, 2022 | 17.45 | 17.67 | 17.45 | 17.60 | 267,301 | +0.22(+1.25%) |
May 12, 2022 | 17.28 | 17.38 | 17.18 | 17.38 | 190,196 | +0.12(+0.70%) |
May 11, 2022 | 17.35 | 17.61 | 17.25 | 17.26 | 156,401 | -0.04(-0.25%) |
May 10, 2022 | 17.60 | 17.71 | 17.13 | 17.30 | 506,537 | -0.21(-1.19%) |
May 09, 2022 | 17.58 | 17.66 | 17.43 | 17.51 | 275,177 | -0.20(-1.13%) |
May 06, 2022 | 17.71 | 17.78 | 17.57 | 17.71 | 288,449 | -0.07(-0.39%) |
May 05, 2022 | 17.97 | 17.97 | 17.62 | 17.78 | 167,531 | -0.26(-1.44%) |
May 04, 2022 | 17.69 | 18.06 | 17.63 | 18.04 | 183,223 | +0.39(+2.23%) |
May 03, 2022 | 17.40 | 17.69 | 17.40 | 17.65 | 135,246 | +0.27(+1.54%) |