Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.21 | 17.46 | 16.99 | 17.00 | 655,074 | +0.19(+1.13%) |
Jul 28, 2022 | 17.03 | 17.06 | 16.64 | 16.81 | 1,191,389 | -0.11(-0.67%) |
Jul 27, 2022 | 16.63 | 17.00 | 16.42 | 16.93 | 1,069,198 | +0.63(+3.85%) |
Jul 26, 2022 | 16.76 | 16.78 | 16.28 | 16.30 | 716,237 | -0.19(-1.15%) |
Jul 25, 2022 | 16.43 | 16.55 | 16.24 | 16.49 | 548,430 | +0.35(+2.18%) |
Jul 22, 2022 | 16.29 | 16.55 | 16.11 | 16.14 | 671,262 | -0.13(-0.82%) |
Jul 21, 2022 | 16.23 | 16.46 | 16.12 | 16.27 | 1,465,827 | -0.41(-2.45%) |
Jul 20, 2022 | 16.57 | 16.81 | 16.46 | 16.68 | 901,009 | -0.05(-0.31%) |
Jul 19, 2022 | 16.33 | 16.76 | 16.33 | 16.73 | 1,203,475 | +0.26(+1.59%) |
Jul 18, 2022 | 16.56 | 16.68 | 16.44 | 16.47 | 2,274,151 | +0.61(+3.84%) |
Jul 15, 2022 | 15.93 | 16.04 | 15.73 | 15.86 | 1,571,286 | +0.17(+1.09%) |
Jul 14, 2022 | 15.40 | 15.79 | 15.06 | 15.69 | 1,732,021 | -0.11(-0.72%) |
Jul 13, 2022 | 15.76 | 16.06 | 15.53 | 15.80 | 948,594 | +0.11(+0.73%) |
Jul 12, 2022 | 16.04 | 16.17 | 15.63 | 15.69 | 2,062,684 | -1.10(-6.57%) |
Jul 11, 2022 | 16.67 | 16.95 | 16.41 | 16.79 | 2,130,250 | -0.04(-0.23%) |
Jul 08, 2022 | 16.85 | 16.91 | 16.51 | 16.83 | 1,031,232 | +0.47(+2.85%) |
Jul 07, 2022 | 16.26 | 16.59 | 16.23 | 16.37 | 2,393,500 | +0.59(+3.73%) |
Jul 06, 2022 | 15.71 | 15.85 | 15.31 | 15.78 | 1,800,695 | -0.21(-1.31%) |
Jul 05, 2022 | 16.84 | 16.84 | 15.73 | 15.99 | 2,565,475 | -1.58(-8.98%) |
Jul 01, 2022 | 17.65 | 17.71 | 17.39 | 17.56 | 1,009,181 | +0.23(+1.32%) |
Jun 30, 2022 | 17.71 | 17.73 | 17.27 | 17.33 | 1,586,602 | -0.56(-3.13%) |
Jun 29, 2022 | 18.52 | 18.63 | 17.89 | 17.90 | 1,098,150 | -0.42(-2.28%) |
Jun 28, 2022 | 18.14 | 18.40 | 18.02 | 18.31 | 953,307 | +0.45(+2.50%) |
Jun 27, 2022 | 17.54 | 17.95 | 17.37 | 17.87 | 1,088,994 | +0.34(+1.95%) |
Jun 24, 2022 | 17.34 | 17.75 | 17.24 | 17.52 | 1,019,041 | +0.38(+2.22%) |
Jun 23, 2022 | 17.81 | 17.84 | 17.13 | 17.14 | 1,132,299 | -0.54(-3.06%) |
Jun 22, 2022 | 17.30 | 17.98 | 17.21 | 17.69 | 1,174,069 | -0.68(-3.72%) |
Jun 21, 2022 | 18.42 | 18.60 | 18.27 | 18.37 | 1,150,458 | +0.15(+0.83%) |
Jun 17, 2022 | 18.87 | 18.92 | 17.94 | 18.22 | 3,437,331 | -0.87(-4.58%) |
Jun 16, 2022 | 18.91 | 19.29 | 18.62 | 19.09 | 2,302,968 | +0.15(+0.80%) |
Jun 15, 2022 | 19.15 | 19.34 | 18.82 | 18.94 | 1,811,224 | -0.30(-1.58%) |
Jun 14, 2022 | 19.73 | 19.93 | 19.02 | 19.25 | 1,551,589 | -0.39(-1.98%) |
Jun 13, 2022 | 19.41 | 19.81 | 19.07 | 19.63 | 2,023,866 | +0.01(+0.05%) |
Jun 10, 2022 | 19.65 | 19.73 | 19.28 | 19.63 | 1,317,180 | -0.23(-1.15%) |
Jun 09, 2022 | 19.84 | 19.96 | 19.78 | 19.85 | 527,550 | -0.18(-0.90%) |
Jun 08, 2022 | 19.66 | 20.07 | 19.59 | 20.03 | 895,580 | +0.45(+2.28%) |
Jun 07, 2022 | 19.32 | 19.62 | 19.23 | 19.59 | 893,891 | +0.39(+2.03%) |
Jun 06, 2022 | 19.30 | 19.32 | 19.08 | 19.20 | 825,188 | -0.16(-0.83%) |
Jun 03, 2022 | 18.92 | 19.38 | 18.86 | 19.36 | 803,308 | +0.42(+2.21%) |
Jun 02, 2022 | 18.64 | 18.95 | 18.54 | 18.94 | 1,123,660 | +0.38(+2.05%) |
Jun 01, 2022 | 18.69 | 18.80 | 18.54 | 18.56 | 1,101,409 | +0.08(+0.41%) |
May 31, 2022 | 18.98 | 19.03 | 18.29 | 18.48 | 1,865,638 | -0.02(-0.10%) |
May 27, 2022 | 18.29 | 18.52 | 18.24 | 18.50 | 853,975 | +0.16(+0.88%) |
May 26, 2022 | 18.00 | 18.42 | 18.00 | 18.34 | 870,731 | +0.43(+2.39%) |
May 25, 2022 | 17.85 | 17.96 | 17.76 | 17.91 | 498,885 | +0.11(+0.64%) |
May 24, 2022 | 17.78 | 17.95 | 17.69 | 17.80 | 718,109 | +0.08(+0.43%) |
May 23, 2022 | 17.56 | 17.78 | 17.50 | 17.72 | 1,048,823 | +0.12(+0.70%) |
May 20, 2022 | 17.52 | 17.63 | 17.32 | 17.60 | 793,807 | +0.20(+1.15%) |
May 19, 2022 | 17.06 | 17.57 | 17.05 | 17.40 | 1,375,504 | +0.23(+1.33%) |
May 18, 2022 | 17.75 | 17.76 | 17.03 | 17.17 | 1,544,005 | -0.39(-2.22%) |
May 17, 2022 | 18.00 | 18.09 | 17.52 | 17.56 | 1,355,092 | -0.44(-2.43%) |
May 16, 2022 | 17.68 | 18.07 | 17.64 | 18.00 | 1,143,064 | +0.25(+1.39%) |
May 13, 2022 | 17.62 | 17.77 | 17.50 | 17.75 | 927,747 | +0.32(+1.85%) |
May 12, 2022 | 17.22 | 17.44 | 17.12 | 17.43 | 1,631,934 | +0.18(+1.05%) |
May 11, 2022 | 17.14 | 17.40 | 17.10 | 17.25 | 1,865,696 | +0.71(+4.31%) |
May 10, 2022 | 17.01 | 17.07 | 16.53 | 16.54 | 1,971,894 | -0.40(-2.36%) |
May 09, 2022 | 17.57 | 17.60 | 16.89 | 16.94 | 2,301,913 | -1.05(-5.86%) |
May 06, 2022 | 17.90 | 18.00 | 17.61 | 17.99 | 1,306,163 | +0.35(+1.99%) |
May 05, 2022 | 17.98 | 17.99 | 17.43 | 17.64 | 1,498,053 | +0.03(+0.16%) |
May 04, 2022 | 17.42 | 17.72 | 17.32 | 17.61 | 805,347 | +0.68(+4.04%) |
May 03, 2022 | 16.92 | 17.07 | 16.79 | 16.93 | 818,148 | -0.25(-1.44%) |