Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.46 | 17.54 | 17.40 | 17.49 | 176,631 | +0.06(+0.34%) |
Jul 28, 2022 | 17.40 | 17.44 | 17.35 | 17.43 | 1,172,643 | +0.21(+1.22%) |
Jul 27, 2022 | 17.04 | 17.28 | 17.00 | 17.22 | 960,701 | +0.16(+0.97%) |
Jul 26, 2022 | 17.07 | 17.10 | 17.03 | 17.05 | 319,610 | -0.02(-0.09%) |
Jul 25, 2022 | 17.12 | 17.12 | 17.02 | 17.07 | 550,516 | -0.05(-0.29%) |
Jul 22, 2022 | 17.10 | 17.27 | 17.09 | 17.12 | 1,166,285 | +0.05(+0.26%) |
Jul 21, 2022 | 16.86 | 17.08 | 16.86 | 17.07 | 2,769,015 | +0.23(+1.37%) |
Jul 20, 2022 | 17.02 | 17.02 | 16.84 | 16.84 | 553,304 | -0.15(-0.88%) |
Jul 19, 2022 | 17.00 | 17.03 | 16.98 | 17.00 | 824,952 | +0.04(+0.24%) |
Jul 18, 2022 | 17.05 | 17.09 | 16.95 | 16.95 | 877,634 | +0.01(+0.09%) |
Jul 15, 2022 | 16.95 | 16.96 | 16.87 | 16.94 | 1,279,975 | -0.03(-0.18%) |
Jul 14, 2022 | 16.95 | 17.02 | 16.86 | 16.97 | 1,502,388 | -0.25(-1.42%) |
Jul 13, 2022 | 17.05 | 17.33 | 17.05 | 17.21 | 1,233,078 | +0.08(+0.47%) |
Jul 12, 2022 | 17.17 | 17.21 | 17.12 | 17.14 | 1,028,031 | -0.05(-0.32%) |
Jul 11, 2022 | 17.25 | 17.31 | 17.19 | 17.19 | 1,072,935 | -0.10(-0.58%) |
Jul 08, 2022 | 17.29 | 17.40 | 17.25 | 17.29 | 1,664,706 | +0.00(+0.00%) |
Jul 07, 2022 | 17.30 | 17.36 | 17.27 | 17.29 | 525,849 | +0.02(+0.09%) |
Jul 06, 2022 | 17.50 | 17.53 | 17.20 | 17.27 | 675,481 | -0.28(-1.57%) |
Jul 05, 2022 | 17.82 | 17.82 | 17.51 | 17.55 | 1,494,595 | -0.38(-2.12%) |
Jul 01, 2022 | 17.80 | 17.96 | 17.79 | 17.93 | 816,035 | -0.01(-0.06%) |
Jun 30, 2022 | 18.05 | 18.09 | 17.92 | 17.94 | 1,003,464 | -0.13(-0.72%) |
Jun 29, 2022 | 18.17 | 18.19 | 18.02 | 18.07 | 1,273,049 | -0.00(-0.03%) |
Jun 28, 2022 | 18.12 | 18.12 | 18.06 | 18.07 | 629,212 | -0.03(-0.14%) |
Jun 27, 2022 | 18.18 | 18.19 | 18.09 | 18.10 | 689,296 | -0.02(-0.11%) |
Jun 24, 2022 | 18.13 | 18.18 | 18.09 | 18.12 | 512,564 | -0.02(-0.08%) |
Jun 23, 2022 | 18.25 | 18.33 | 18.10 | 18.14 | 605,734 | -0.11(-0.63%) |
Jun 22, 2022 | 18.27 | 18.35 | 18.23 | 18.25 | 1,310,304 | +0.07(+0.36%) |
Jun 21, 2022 | 18.22 | 18.31 | 18.17 | 18.18 | 957,137 | -0.07(-0.36%) |
Jun 17, 2022 | 18.34 | 18.36 | 18.21 | 18.25 | 1,530,908 | -0.14(-0.79%) |
Jun 16, 2022 | 18.16 | 18.40 | 18.13 | 18.39 | 1,254,431 | +0.20(+1.13%) |
Jun 15, 2022 | 18.15 | 18.29 | 18.02 | 18.19 | 1,233,346 | +0.23(+1.28%) |
Jun 14, 2022 | 18.07 | 18.08 | 17.93 | 17.96 | 962,751 | -0.15(-0.83%) |
Jun 13, 2022 | 18.24 | 18.25 | 18.07 | 18.11 | 2,131,129 | -0.48(-2.61%) |
Jun 10, 2022 | 18.21 | 18.64 | 18.16 | 18.59 | 3,207,761 | +0.25(+1.36%) |
Jun 09, 2022 | 18.36 | 18.38 | 18.28 | 18.34 | 1,205,939 | -0.05(-0.27%) |
Jun 08, 2022 | 18.41 | 18.47 | 18.39 | 18.39 | 792,306 | -0.03(-0.14%) |
Jun 07, 2022 | 18.33 | 18.43 | 18.32 | 18.42 | 1,246,046 | +0.12(+0.66%) |
Jun 06, 2022 | 18.41 | 18.42 | 18.29 | 18.30 | 837,705 | -0.08(-0.44%) |
Jun 03, 2022 | 18.49 | 18.53 | 18.35 | 18.38 | 3,588,426 | -0.19(-1.00%) |
Jun 02, 2022 | 18.49 | 18.58 | 18.48 | 18.57 | 743,849 | +0.22(+1.20%) |
Jun 01, 2022 | 18.33 | 18.37 | 18.25 | 18.34 | 800,814 | +0.11(+0.60%) |
May 31, 2022 | 18.40 | 18.43 | 18.23 | 18.23 | 1,727,678 | -0.18(-0.95%) |
May 27, 2022 | 18.45 | 18.48 | 18.39 | 18.41 | 1,406,583 | +0.01(+0.05%) |
May 26, 2022 | 18.33 | 18.41 | 18.30 | 18.40 | 1,166,693 | -0.03(-0.14%) |
May 25, 2022 | 18.41 | 18.44 | 18.29 | 18.43 | 713,221 | -0.12(-0.63%) |
May 24, 2022 | 18.47 | 18.57 | 18.47 | 18.54 | 512,099 | +0.13(+0.72%) |
May 23, 2022 | 18.44 | 18.46 | 18.36 | 18.41 | 883,445 | +0.09(+0.49%) |
May 20, 2022 | 18.29 | 18.35 | 18.21 | 18.32 | 468,026 | +0.01(+0.05%) |
May 19, 2022 | 18.27 | 18.37 | 18.20 | 18.31 | 528,674 | +0.27(+1.50%) |
May 18, 2022 | 18.01 | 18.13 | 17.99 | 18.04 | 229,225 | +0.00(+0.00%) |
May 17, 2022 | 18.16 | 18.16 | 18.02 | 18.04 | 1,434,507 | -0.10(-0.55%) |
May 16, 2022 | 17.93 | 18.15 | 17.93 | 18.14 | 1,562,764 | +0.17(+0.95%) |
May 13, 2022 | 17.92 | 18.07 | 17.90 | 17.97 | 1,342,319 | -0.16(-0.86%) |
May 12, 2022 | 18.33 | 18.37 | 18.09 | 18.12 | 2,750,350 | -0.29(-1.55%) |
May 11, 2022 | 18.36 | 18.45 | 18.34 | 18.41 | 2,775,799 | +0.14(+0.77%) |
May 10, 2022 | 18.51 | 18.52 | 18.21 | 18.27 | 12,582,370 | -0.14(-0.76%) |
May 09, 2022 | 18.57 | 18.57 | 18.40 | 18.41 | 915,399 | -0.27(-1.45%) |
May 06, 2022 | 18.67 | 18.80 | 18.62 | 18.68 | 640,366 | +0.03(+0.16%) |
May 05, 2022 | 18.92 | 18.92 | 18.60 | 18.65 | 2,065,903 | -0.07(-0.37%) |
May 04, 2022 | 18.56 | 18.78 | 18.49 | 18.72 | 1,765,967 | +0.18(+1.00%) |
May 03, 2022 | 18.51 | 18.66 | 18.51 | 18.54 | 820,451 | +0.04(+0.19%) |