Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.86 | 17.14 | 16.81 | 17.09 | 653,707 | +0.24(+1.40%) |
Jul 28, 2022 | 16.76 | 16.96 | 16.70 | 16.85 | 530,116 | +0.19(+1.16%) |
Jul 27, 2022 | 16.76 | 16.81 | 16.60 | 16.66 | 429,255 | -0.19(-1.10%) |
Jul 26, 2022 | 16.78 | 16.89 | 16.72 | 16.84 | 396,793 | +0.11(+0.66%) |
Jul 25, 2022 | 16.50 | 16.86 | 16.49 | 16.73 | 499,244 | +0.30(+1.79%) |
Jul 22, 2022 | 16.41 | 16.45 | 16.26 | 16.44 | 390,305 | +0.11(+0.67%) |
Jul 21, 2022 | 16.29 | 16.36 | 16.16 | 16.33 | 572,321 | -0.19(-1.17%) |
Jul 20, 2022 | 16.52 | 16.66 | 16.41 | 16.52 | 690,565 | +0.00(+0.00%) |
Jul 19, 2022 | 16.39 | 16.59 | 16.39 | 16.52 | 672,647 | +0.19(+1.14%) |
Jul 18, 2022 | 16.41 | 16.52 | 16.28 | 16.34 | 741,297 | -0.03(-0.15%) |
Jul 15, 2022 | 16.32 | 16.43 | 16.20 | 16.36 | 666,450 | +0.26(+1.62%) |
Jul 14, 2022 | 15.80 | 16.14 | 15.77 | 16.10 | 451,536 | +0.11(+0.69%) |
Jul 13, 2022 | 15.97 | 16.08 | 15.88 | 15.99 | 375,101 | -0.12(-0.73%) |
Jul 12, 2022 | 16.02 | 16.23 | 15.99 | 16.11 | 342,755 | +0.14(+0.90%) |
Jul 11, 2022 | 16.04 | 16.12 | 15.86 | 15.96 | 427,944 | -0.11(-0.68%) |
Jul 08, 2022 | 16.23 | 16.28 | 16.06 | 16.07 | 533,229 | -0.16(-0.99%) |
Jul 07, 2022 | 16.45 | 16.45 | 16.19 | 16.23 | 355,858 | -0.13(-0.82%) |
Jul 06, 2022 | 16.38 | 16.51 | 16.21 | 16.37 | 650,028 | -0.07(-0.41%) |
Jul 05, 2022 | 16.27 | 16.46 | 16.14 | 16.44 | 789,020 | +0.06(+0.36%) |
Jul 01, 2022 | 16.12 | 16.45 | 16.12 | 16.38 | 454,815 | +0.33(+2.05%) |
Jun 30, 2022 | 16.08 | 16.22 | 15.91 | 16.05 | 627,526 | -0.08(-0.47%) |
Jun 29, 2022 | 16.07 | 16.15 | 15.99 | 16.12 | 537,342 | +0.00(+0.00%) |
Jun 28, 2022 | 16.28 | 16.38 | 16.11 | 16.12 | 520,144 | -0.03(-0.21%) |
Jun 27, 2022 | 16.10 | 16.32 | 16.02 | 16.16 | 766,123 | +0.09(+0.58%) |
Jun 24, 2022 | 16.18 | 16.34 | 16.06 | 16.07 | 1,762,689 | -0.13(-0.83%) |
Jun 23, 2022 | 15.79 | 16.23 | 15.79 | 16.20 | 563,077 | +0.41(+2.62%) |
Jun 22, 2022 | 15.59 | 15.98 | 15.55 | 15.79 | 880,940 | +0.17(+1.08%) |
Jun 21, 2022 | 15.80 | 15.95 | 15.61 | 15.62 | 774,226 | -0.26(-1.65%) |
Jun 17, 2022 | 15.76 | 15.96 | 15.71 | 15.88 | 2,901,721 | +0.17(+1.07%) |
Jun 16, 2022 | 16.20 | 16.22 | 15.61 | 15.71 | 1,386,079 | -0.62(-3.77%) |
Jun 15, 2022 | 15.97 | 16.52 | 15.91 | 16.33 | 1,307,886 | +0.46(+2.87%) |
Jun 14, 2022 | 15.97 | 16.05 | 15.61 | 15.87 | 1,416,798 | -0.06(-0.37%) |
Jun 13, 2022 | 16.02 | 16.17 | 15.84 | 15.93 | 1,440,297 | -0.31(-1.92%) |
Jun 10, 2022 | 16.02 | 16.30 | 15.87 | 16.24 | 807,971 | +0.19(+1.15%) |
Jun 09, 2022 | 16.16 | 16.34 | 16.04 | 16.06 | 582,465 | -0.04(-0.26%) |
Jun 08, 2022 | 16.38 | 16.41 | 16.02 | 16.10 | 698,240 | -0.43(-2.60%) |
Jun 07, 2022 | 16.26 | 16.54 | 16.20 | 16.53 | 663,372 | +0.24(+1.50%) |
Jun 06, 2022 | 16.22 | 16.36 | 16.07 | 16.28 | 978,015 | +0.16(+0.99%) |
Jun 03, 2022 | 16.29 | 16.36 | 16.08 | 16.12 | 613,561 | -0.21(-1.29%) |
Jun 02, 2022 | 16.28 | 16.38 | 16.04 | 16.34 | 732,025 | +0.02(+0.10%) |
Jun 01, 2022 | 16.52 | 16.53 | 16.11 | 16.32 | 736,364 | -0.23(-1.38%) |
May 31, 2022 | 16.57 | 16.59 | 16.32 | 16.55 | 1,237,855 | -0.08(-0.46%) |
May 27, 2022 | 16.77 | 16.93 | 16.61 | 16.62 | 675,218 | -0.13(-0.81%) |
May 26, 2022 | 16.86 | 16.95 | 16.74 | 16.76 | 975,586 | +0.00(+0.00%) |
May 25, 2022 | 16.62 | 16.81 | 16.57 | 16.76 | 903,518 | +0.14(+0.86%) |
May 24, 2022 | 16.34 | 16.66 | 16.12 | 16.61 | 729,096 | +0.35(+2.12%) |
May 23, 2022 | 16.31 | 16.42 | 16.12 | 16.27 | 831,256 | +0.13(+0.84%) |
May 20, 2022 | 16.16 | 16.21 | 15.90 | 16.13 | 739,288 | +0.08(+0.47%) |
May 19, 2022 | 16.28 | 16.40 | 16.06 | 16.06 | 960,582 | -0.34(-2.06%) |
May 18, 2022 | 16.39 | 16.63 | 16.28 | 16.39 | 999,001 | -0.01(-0.05%) |
May 17, 2022 | 16.17 | 16.42 | 16.05 | 16.40 | 870,159 | +0.35(+2.21%) |
May 16, 2022 | 15.96 | 16.14 | 15.81 | 16.05 | 810,739 | +0.10(+0.63%) |
May 13, 2022 | 16.19 | 16.37 | 15.82 | 15.95 | 1,446,147 | -0.21(-1.30%) |
May 12, 2022 | 15.40 | 16.18 | 15.27 | 16.16 | 3,122,150 | +0.76(+4.95%) |
May 11, 2022 | 15.24 | 15.55 | 15.20 | 15.40 | 1,475,080 | +0.29(+1.93%) |
May 10, 2022 | 15.60 | 15.69 | 14.96 | 15.10 | 1,498,311 | -0.42(-2.73%) |
May 09, 2022 | 15.50 | 15.83 | 15.44 | 15.53 | 1,496,519 | -0.11(-0.69%) |
May 06, 2022 | 15.51 | 15.79 | 15.39 | 15.64 | 1,321,124 | +0.07(+0.48%) |
May 05, 2022 | 15.83 | 15.87 | 15.48 | 15.56 | 717,703 | -0.36(-2.24%) |
May 04, 2022 | 15.57 | 15.97 | 15.57 | 15.92 | 762,946 | +0.09(+0.58%) |
May 03, 2022 | 15.42 | 15.98 | 15.42 | 15.83 | 1,268,603 | +0.43(+2.81%) |