Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.04 | 21.28 | 20.75 | 21.04 | 533,360 | +0.19(+0.89%) |
Jul 28, 2022 | 19.95 | 20.90 | 19.89 | 20.85 | 548,868 | +1.01(+5.06%) |
Jul 27, 2022 | 19.71 | 20.00 | 19.29 | 19.85 | 435,577 | +0.14(+0.69%) |
Jul 26, 2022 | 19.25 | 19.78 | 19.05 | 19.71 | 499,616 | +0.46(+2.38%) |
Jul 25, 2022 | 19.25 | 19.49 | 19.19 | 19.25 | 365,863 | +0.09(+0.46%) |
Jul 22, 2022 | 19.24 | 19.56 | 19.03 | 19.17 | 497,927 | -0.02(-0.10%) |
Jul 21, 2022 | 19.40 | 19.82 | 18.96 | 19.19 | 594,716 | -0.31(-1.60%) |
Jul 20, 2022 | 19.58 | 19.84 | 18.97 | 19.50 | 717,356 | -0.22(-1.14%) |
Jul 19, 2022 | 17.14 | 20.00 | 17.06 | 19.72 | 2,290,878 | +2.99(+17.84%) |
Jul 18, 2022 | 16.89 | 17.10 | 16.74 | 16.74 | 407,874 | -0.18(-1.04%) |
Jul 15, 2022 | 16.92 | 17.05 | 16.83 | 16.91 | 273,107 | +0.20(+1.17%) |
Jul 14, 2022 | 16.44 | 16.74 | 16.36 | 16.72 | 189,310 | +0.12(+0.71%) |
Jul 13, 2022 | 16.45 | 16.69 | 16.29 | 16.60 | 288,203 | +0.08(+0.47%) |
Jul 12, 2022 | 16.44 | 16.82 | 16.32 | 16.52 | 262,333 | +0.10(+0.59%) |
Jul 11, 2022 | 16.22 | 16.52 | 16.20 | 16.42 | 307,019 | +0.11(+0.66%) |
Jul 08, 2022 | 16.42 | 16.43 | 16.23 | 16.32 | 269,653 | -0.05(-0.30%) |
Jul 07, 2022 | 16.23 | 16.43 | 16.14 | 16.37 | 351,006 | +0.26(+1.64%) |
Jul 06, 2022 | 16.42 | 16.47 | 15.74 | 16.10 | 305,237 | -0.32(-1.96%) |
Jul 05, 2022 | 16.27 | 16.49 | 16.11 | 16.42 | 431,222 | -0.02(-0.12%) |
Jul 01, 2022 | 16.27 | 16.57 | 16.19 | 16.44 | 298,951 | +0.03(+0.18%) |
Jun 30, 2022 | 16.14 | 16.47 | 16.03 | 16.41 | 265,011 | +0.08(+0.48%) |
Jun 29, 2022 | 16.46 | 16.56 | 16.18 | 16.34 | 299,106 | -0.07(-0.42%) |
Jun 28, 2022 | 16.90 | 17.18 | 16.38 | 16.40 | 284,970 | -0.46(-2.72%) |
Jun 27, 2022 | 16.73 | 17.17 | 16.54 | 16.86 | 364,384 | +0.37(+2.25%) |
Jun 24, 2022 | 16.17 | 16.78 | 16.17 | 16.49 | 1,977,347 | +0.42(+2.61%) |
Jun 23, 2022 | 16.15 | 16.16 | 15.92 | 16.07 | 259,845 | +0.13(+0.80%) |
Jun 22, 2022 | 16.06 | 16.40 | 15.79 | 15.95 | 302,825 | -0.19(-1.15%) |
Jun 21, 2022 | 15.94 | 16.25 | 15.72 | 16.13 | 533,125 | +0.29(+1.85%) |
Jun 17, 2022 | 16.56 | 16.64 | 15.76 | 15.84 | 910,986 | -0.65(-3.96%) |
Jun 16, 2022 | 17.09 | 17.09 | 16.35 | 16.49 | 398,143 | -0.76(-4.41%) |
Jun 15, 2022 | 16.83 | 17.41 | 16.83 | 17.25 | 656,544 | +0.42(+2.49%) |
Jun 14, 2022 | 17.09 | 17.38 | 16.61 | 16.83 | 563,643 | -0.09(-0.52%) |
Jun 13, 2022 | 16.76 | 17.12 | 16.56 | 16.92 | 588,237 | +0.02(+0.12%) |
Jun 10, 2022 | 17.11 | 17.25 | 16.88 | 16.90 | 331,832 | -0.34(-1.97%) |
Jun 09, 2022 | 17.05 | 17.38 | 17.03 | 17.24 | 415,738 | +0.11(+0.62%) |
Jun 08, 2022 | 17.44 | 17.48 | 16.99 | 17.13 | 372,334 | -0.30(-1.73%) |
Jun 07, 2022 | 17.50 | 17.55 | 17.10 | 17.44 | 520,520 | -0.19(-1.10%) |
Jun 06, 2022 | 17.58 | 17.69 | 17.35 | 17.63 | 283,595 | +0.12(+0.67%) |
Jun 03, 2022 | 17.21 | 17.55 | 17.03 | 17.51 | 278,498 | +0.28(+1.64%) |
Jun 02, 2022 | 17.11 | 17.39 | 17.08 | 17.23 | 227,066 | +0.20(+1.20%) |
Jun 01, 2022 | 17.08 | 17.21 | 16.80 | 17.03 | 347,862 | -0.05(-0.28%) |
May 31, 2022 | 17.01 | 17.15 | 16.62 | 17.08 | 547,661 | +0.07(+0.40%) |
May 27, 2022 | 17.15 | 17.32 | 16.97 | 17.01 | 186,160 | +0.01(+0.06%) |
May 26, 2022 | 17.13 | 17.74 | 16.95 | 17.00 | 387,589 | -0.14(-0.79%) |
May 25, 2022 | 16.76 | 17.33 | 16.76 | 17.13 | 341,339 | +0.34(+2.03%) |
May 24, 2022 | 16.73 | 16.90 | 16.56 | 16.79 | 495,628 | +0.03(+0.17%) |
May 23, 2022 | 16.72 | 17.02 | 16.65 | 16.77 | 308,512 | +0.25(+1.53%) |
May 20, 2022 | 16.17 | 16.59 | 15.90 | 16.51 | 958,732 | +0.45(+2.78%) |
May 19, 2022 | 15.67 | 16.45 | 15.56 | 16.07 | 667,841 | +0.23(+1.47%) |
May 18, 2022 | 17.27 | 17.27 | 15.78 | 15.83 | 550,709 | -1.49(-8.59%) |
May 17, 2022 | 17.23 | 17.46 | 17.11 | 17.32 | 479,985 | +0.38(+2.24%) |
May 16, 2022 | 17.44 | 17.45 | 16.85 | 16.94 | 378,146 | -0.54(-3.11%) |
May 13, 2022 | 17.38 | 17.79 | 17.14 | 17.48 | 638,171 | +0.04(+0.22%) |
May 12, 2022 | 17.49 | 17.73 | 17.06 | 17.45 | 359,273 | -0.07(-0.39%) |
May 11, 2022 | 17.62 | 17.93 | 17.35 | 17.51 | 345,918 | -0.10(-0.55%) |
May 10, 2022 | 18.08 | 18.20 | 17.25 | 17.61 | 348,717 | -0.41(-2.27%) |
May 09, 2022 | 17.54 | 18.09 | 17.54 | 18.02 | 455,198 | +0.27(+1.53%) |
May 06, 2022 | 17.97 | 18.32 | 17.56 | 17.75 | 307,537 | -0.27(-1.51%) |
May 05, 2022 | 18.15 | 18.37 | 17.76 | 18.02 | 382,010 | -0.33(-1.80%) |
May 04, 2022 | 17.63 | 18.40 | 17.39 | 18.35 | 522,977 | +0.99(+5.71%) |
May 03, 2022 | 17.34 | 17.46 | 16.99 | 17.36 | 504,346 | +0.05(+0.28%) |