Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.24 | 18.45 | 18.07 | 18.21 | 482,484 | -0.05(-0.29%) |
Jul 28, 2022 | 17.87 | 18.30 | 17.86 | 18.26 | 449,073 | +0.55(+3.08%) |
Jul 27, 2022 | 17.52 | 17.78 | 17.50 | 17.71 | 449,819 | +0.21(+1.21%) |
Jul 26, 2022 | 17.37 | 17.62 | 17.37 | 17.50 | 394,422 | -0.04(-0.20%) |
Jul 25, 2022 | 17.38 | 17.66 | 17.29 | 17.54 | 504,761 | +0.22(+1.27%) |
Jul 22, 2022 | 17.55 | 17.70 | 17.19 | 17.32 | 739,856 | -0.23(-1.31%) |
Jul 21, 2022 | 16.89 | 17.58 | 16.73 | 17.55 | 850,276 | +0.56(+3.27%) |
Jul 20, 2022 | 17.03 | 17.25 | 16.81 | 16.99 | 564,760 | -0.15(-0.87%) |
Jul 19, 2022 | 16.82 | 17.16 | 16.82 | 17.14 | 412,564 | +0.52(+3.13%) |
Jul 18, 2022 | 16.83 | 16.89 | 16.56 | 16.62 | 397,581 | -0.09(-0.53%) |
Jul 15, 2022 | 16.57 | 16.79 | 16.40 | 16.71 | 429,622 | +0.42(+2.60%) |
Jul 14, 2022 | 16.22 | 16.35 | 16.16 | 16.29 | 325,304 | -0.20(-1.23%) |
Jul 13, 2022 | 16.54 | 16.55 | 16.33 | 16.49 | 333,898 | -0.20(-1.21%) |
Jul 12, 2022 | 16.43 | 16.81 | 16.43 | 16.69 | 384,312 | +0.21(+1.28%) |
Jul 11, 2022 | 16.56 | 16.67 | 16.37 | 16.48 | 314,272 | -0.17(-1.01%) |
Jul 08, 2022 | 16.70 | 16.82 | 16.52 | 16.65 | 461,607 | -0.11(-0.68%) |
Jul 07, 2022 | 16.67 | 16.84 | 16.56 | 16.76 | 338,123 | +0.19(+1.12%) |
Jul 06, 2022 | 16.70 | 16.83 | 16.53 | 16.58 | 333,980 | -0.17(-1.00%) |
Jul 05, 2022 | 16.54 | 16.78 | 16.38 | 16.75 | 413,047 | -0.11(-0.63%) |
Jul 01, 2022 | 16.60 | 16.89 | 16.54 | 16.85 | 379,950 | +0.16(+0.95%) |
Jun 30, 2022 | 16.40 | 16.81 | 16.26 | 16.69 | 623,376 | +0.08(+0.48%) |
Jun 29, 2022 | 16.75 | 16.87 | 16.45 | 16.61 | 607,024 | -0.22(-1.31%) |
Jun 28, 2022 | 17.30 | 17.42 | 16.83 | 16.83 | 794,485 | -0.42(-2.42%) |
Jun 27, 2022 | 17.63 | 17.63 | 17.14 | 17.25 | 523,505 | -0.37(-2.07%) |
Jun 24, 2022 | 17.11 | 17.71 | 17.11 | 17.62 | 1,523,854 | +0.61(+3.58%) |
Jun 23, 2022 | 16.53 | 17.02 | 16.42 | 17.01 | 960,714 | +0.56(+3.39%) |
Jun 22, 2022 | 16.21 | 16.63 | 16.18 | 16.45 | 648,305 | +0.04(+0.27%) |
Jun 21, 2022 | 16.53 | 16.71 | 16.37 | 16.41 | 892,417 | +0.13(+0.80%) |
Jun 17, 2022 | 16.23 | 16.48 | 16.06 | 16.28 | 1,037,839 | +0.22(+1.36%) |
Jun 16, 2022 | 16.42 | 16.42 | 15.96 | 16.06 | 597,406 | -0.72(-4.30%) |
Jun 15, 2022 | 16.77 | 17.01 | 16.59 | 16.78 | 520,124 | +0.23(+1.37%) |
Jun 14, 2022 | 16.42 | 16.70 | 16.30 | 16.55 | 847,183 | +0.15(+0.90%) |
Jun 13, 2022 | 17.05 | 17.13 | 16.25 | 16.41 | 1,033,617 | -0.96(-5.51%) |
Jun 10, 2022 | 17.41 | 17.50 | 17.26 | 17.36 | 582,722 | -0.25(-1.43%) |
Jun 09, 2022 | 17.88 | 17.89 | 17.57 | 17.62 | 459,784 | -0.40(-2.22%) |
Jun 08, 2022 | 18.30 | 18.30 | 17.89 | 18.02 | 351,336 | -0.41(-2.22%) |
Jun 07, 2022 | 18.03 | 18.46 | 17.99 | 18.43 | 450,346 | +0.32(+1.78%) |
Jun 06, 2022 | 18.33 | 18.34 | 18.05 | 18.10 | 323,975 | -0.04(-0.24%) |
Jun 03, 2022 | 18.36 | 18.36 | 18.03 | 18.15 | 352,719 | -0.24(-1.33%) |
Jun 02, 2022 | 18.17 | 18.40 | 17.89 | 18.39 | 392,774 | +0.24(+1.34%) |
Jun 01, 2022 | 18.33 | 18.33 | 17.77 | 18.15 | 561,395 | -0.18(-1.00%) |
May 31, 2022 | 18.38 | 18.50 | 18.17 | 18.33 | 804,622 | -0.16(-0.85%) |
May 27, 2022 | 18.48 | 18.61 | 18.35 | 18.49 | 452,021 | +0.15(+0.81%) |
May 26, 2022 | 18.40 | 18.56 | 18.33 | 18.34 | 1,777,517 | +0.04(+0.24%) |
May 25, 2022 | 18.10 | 18.40 | 17.95 | 18.30 | 530,046 | +0.10(+0.57%) |
May 24, 2022 | 17.94 | 18.20 | 17.55 | 18.19 | 382,225 | +0.23(+1.26%) |
May 23, 2022 | 18.06 | 18.20 | 17.82 | 17.96 | 344,712 | +0.09(+0.49%) |
May 20, 2022 | 18.07 | 18.07 | 17.54 | 17.88 | 339,248 | -0.02(-0.10%) |
May 19, 2022 | 18.16 | 18.33 | 17.88 | 17.89 | 410,614 | -0.38(-2.09%) |
May 18, 2022 | 18.58 | 18.76 | 18.12 | 18.28 | 444,042 | -0.50(-2.69%) |
May 17, 2022 | 18.35 | 18.86 | 18.24 | 18.78 | 404,862 | +0.67(+3.70%) |
May 16, 2022 | 18.07 | 18.20 | 17.85 | 18.11 | 378,200 | -0.06(-0.34%) |
May 13, 2022 | 17.94 | 18.23 | 17.81 | 18.17 | 468,788 | +0.31(+1.75%) |
May 12, 2022 | 17.73 | 17.91 | 17.47 | 17.86 | 409,029 | +0.24(+1.38%) |
May 11, 2022 | 17.76 | 18.11 | 17.57 | 17.62 | 397,331 | -0.05(-0.30%) |
May 10, 2022 | 18.14 | 18.30 | 17.49 | 17.67 | 479,789 | -0.29(-1.60%) |
May 09, 2022 | 18.40 | 18.48 | 17.81 | 17.96 | 534,896 | -0.71(-3.82%) |
May 06, 2022 | 19.12 | 19.12 | 18.40 | 18.67 | 548,499 | -0.45(-2.37%) |
May 05, 2022 | 19.15 | 19.59 | 18.87 | 19.12 | 599,843 | -0.38(-1.96%) |
May 04, 2022 | 19.46 | 19.66 | 19.12 | 19.51 | 423,980 | -0.01(-0.05%) |
May 03, 2022 | 19.28 | 19.65 | 19.16 | 19.51 | 452,576 | +0.22(+1.13%) |