Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.77 | 17.05 | 16.74 | 16.98 | 338,602 | +0.19(+1.15%) |
Jul 28, 2022 | 16.55 | 16.84 | 16.48 | 16.79 | 297,026 | +0.27(+1.61%) |
Jul 27, 2022 | 16.50 | 16.60 | 16.38 | 16.52 | 270,511 | +0.12(+0.74%) |
Jul 26, 2022 | 16.23 | 16.48 | 16.21 | 16.40 | 179,347 | +0.14(+0.89%) |
Jul 25, 2022 | 16.52 | 16.52 | 16.26 | 16.26 | 293,001 | -0.19(-1.17%) |
Jul 22, 2022 | 16.52 | 16.64 | 16.39 | 16.45 | 209,893 | -0.02(-0.15%) |
Jul 21, 2022 | 16.45 | 16.50 | 16.27 | 16.48 | 216,663 | +0.05(+0.29%) |
Jul 20, 2022 | 16.38 | 16.50 | 16.34 | 16.43 | 276,326 | +0.07(+0.44%) |
Jul 19, 2022 | 16.19 | 16.40 | 16.17 | 16.36 | 294,910 | +0.31(+1.95%) |
Jul 18, 2022 | 16.11 | 16.23 | 15.99 | 16.04 | 380,656 | -0.02(-0.15%) |
Jul 15, 2022 | 16.02 | 16.11 | 15.92 | 16.07 | 240,161 | +0.17(+1.06%) |
Jul 14, 2022 | 15.97 | 16.02 | 15.75 | 15.90 | 280,876 | -0.22(-1.35%) |
Jul 13, 2022 | 16.14 | 16.21 | 16.02 | 16.11 | 188,888 | -0.07(-0.45%) |
Jul 12, 2022 | 16.16 | 16.38 | 16.14 | 16.19 | 206,025 | -0.02(-0.15%) |
Jul 11, 2022 | 16.28 | 16.37 | 16.19 | 16.21 | 149,395 | -0.12(-0.74%) |
Jul 08, 2022 | 16.19 | 16.38 | 16.16 | 16.33 | 184,437 | +0.10(+0.59%) |
Jul 07, 2022 | 16.04 | 16.28 | 16.04 | 16.23 | 242,370 | +0.19(+1.20%) |
Jul 06, 2022 | 15.97 | 16.28 | 15.96 | 16.04 | 178,952 | -0.14(-0.89%) |
Jul 05, 2022 | 16.48 | 16.48 | 15.82 | 16.19 | 399,975 | +0.02(+0.15%) |
Jul 01, 2022 | 15.85 | 16.21 | 15.70 | 16.16 | 626,293 | +0.36(+2.29%) |
Jun 30, 2022 | 15.66 | 15.85 | 15.46 | 15.80 | 447,249 | +0.17(+1.08%) |
Jun 29, 2022 | 15.80 | 15.80 | 15.56 | 15.63 | 394,481 | -0.12(-0.77%) |
Jun 28, 2022 | 15.73 | 15.97 | 15.68 | 15.75 | 293,208 | +0.05(+0.31%) |
Jun 27, 2022 | 15.51 | 15.76 | 15.51 | 15.70 | 206,308 | +0.17(+1.09%) |
Jun 24, 2022 | 15.39 | 15.58 | 15.35 | 15.54 | 328,650 | +0.29(+1.90%) |
Jun 23, 2022 | 15.41 | 15.51 | 15.17 | 15.25 | 277,395 | -0.17(-1.10%) |
Jun 22, 2022 | 15.20 | 15.46 | 15.20 | 15.41 | 399,437 | +0.07(+0.47%) |
Jun 21, 2022 | 15.66 | 15.64 | 15.23 | 15.34 | 623,448 | +0.22(+1.44%) |
Jun 17, 2022 | 15.10 | 15.27 | 14.96 | 15.12 | 2,483,891 | +0.10(+0.64%) |
Jun 16, 2022 | 15.44 | 15.44 | 14.96 | 15.03 | 1,076,728 | -0.53(-3.41%) |
Jun 15, 2022 | 15.49 | 15.78 | 15.44 | 15.56 | 912,972 | +0.14(+0.94%) |
Jun 14, 2022 | 15.68 | 15.68 | 15.15 | 15.41 | 1,067,192 | +0.01(+0.08%) |
Jun 13, 2022 | 16.01 | 16.11 | 15.33 | 15.40 | 1,126,201 | -0.94(-5.76%) |
Jun 10, 2022 | 16.04 | 16.39 | 15.90 | 16.34 | 996,719 | +0.21(+1.31%) |
Jun 09, 2022 | 16.41 | 16.41 | 16.13 | 16.13 | 286,276 | -0.26(-1.58%) |
Jun 08, 2022 | 16.58 | 16.67 | 16.37 | 16.39 | 414,801 | -0.26(-1.55%) |
Jun 07, 2022 | 16.60 | 16.70 | 16.53 | 16.65 | 201,369 | -0.02(-0.14%) |
Jun 06, 2022 | 16.58 | 16.77 | 16.48 | 16.67 | 460,766 | +0.24(+1.43%) |
Jun 03, 2022 | 16.55 | 16.58 | 16.39 | 16.44 | 257,073 | -0.14(-0.85%) |
Jun 02, 2022 | 16.60 | 16.61 | 16.39 | 16.58 | 265,111 | +0.02(+0.14%) |
Jun 01, 2022 | 16.63 | 16.66 | 16.25 | 16.55 | 410,168 | +0.24(+1.44%) |
May 31, 2022 | 16.48 | 16.51 | 16.27 | 16.32 | 332,019 | -0.19(-1.14%) |
May 27, 2022 | 16.30 | 16.51 | 16.27 | 16.51 | 286,977 | +0.26(+1.59%) |
May 26, 2022 | 16.11 | 16.32 | 16.10 | 16.25 | 235,399 | +0.24(+1.47%) |
May 25, 2022 | 15.90 | 16.12 | 15.80 | 16.01 | 520,630 | +0.16(+1.04%) |
May 24, 2022 | 16.04 | 16.04 | 15.56 | 15.85 | 836,549 | -0.19(-1.17%) |
May 23, 2022 | 16.04 | 16.20 | 15.86 | 16.04 | 461,635 | +0.24(+1.49%) |
May 20, 2022 | 16.27 | 16.37 | 15.61 | 15.80 | 786,828 | -0.38(-2.33%) |
May 19, 2022 | 16.25 | 16.46 | 16.15 | 16.18 | 454,936 | -0.16(-1.01%) |
May 18, 2022 | 16.79 | 16.79 | 16.34 | 16.34 | 347,828 | -0.47(-2.80%) |
May 17, 2022 | 16.81 | 16.88 | 16.70 | 16.81 | 487,678 | +0.14(+0.85%) |
May 16, 2022 | 16.70 | 16.71 | 16.51 | 16.67 | 594,336 | +0.09(+0.57%) |
May 13, 2022 | 16.46 | 16.72 | 16.39 | 16.58 | 1,131,671 | +0.26(+1.58%) |
May 12, 2022 | 16.55 | 16.59 | 16.06 | 16.32 | 1,199,439 | -0.19(-1.14%) |
May 11, 2022 | 16.60 | 16.73 | 16.47 | 16.51 | 362,278 | -0.09(-0.57%) |
May 10, 2022 | 16.58 | 17.00 | 16.47 | 16.60 | 490,881 | +0.05(+0.28%) |
May 09, 2022 | 17.05 | 17.05 | 16.51 | 16.55 | 654,385 | -0.56(-3.30%) |
May 06, 2022 | 17.17 | 17.21 | 16.93 | 17.12 | 331,999 | +0.12(+0.69%) |
May 05, 2022 | 17.21 | 17.26 | 16.72 | 17.00 | 360,143 | -0.38(-2.16%) |
May 04, 2022 | 17.05 | 17.38 | 17.00 | 17.38 | 343,740 | +0.33(+1.93%) |
May 03, 2022 | 16.70 | 17.12 | 16.60 | 17.05 | 420,862 | +0.49(+2.98%) |