Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.01 | 15.25 | 15.01 | 15.25 | 18,029 | +0.30(+2.03%) |
Jul 28, 2022 | 14.91 | 15.00 | 14.85 | 14.95 | 33,771 | +0.11(+0.72%) |
Jul 27, 2022 | 14.67 | 14.88 | 14.63 | 14.84 | 30,639 | +0.42(+2.95%) |
Jul 26, 2022 | 14.44 | 14.44 | 14.42 | 14.42 | 1,662 | -0.19(-1.28%) |
Jul 25, 2022 | 14.56 | 14.60 | 14.50 | 14.60 | 2,522 | -0.09(-0.59%) |
Jul 22, 2022 | 14.81 | 14.81 | 14.69 | 14.69 | 1,558 | -0.15(-0.98%) |
Jul 21, 2022 | 14.64 | 14.84 | 14.64 | 14.84 | 117,490 | +0.30(+2.09%) |
Jul 20, 2022 | 14.54 | 14.55 | 14.50 | 14.53 | 2,110 | +0.02(+0.14%) |
Jul 19, 2022 | 14.37 | 14.51 | 14.37 | 14.51 | 926 | +0.52(+3.75%) |
Jul 18, 2022 | 14.00 | 14.14 | 13.99 | 13.99 | 939 | +0.25(+1.82%) |
Jul 15, 2022 | 13.67 | 13.74 | 13.62 | 13.74 | 2,362 | +0.16(+1.20%) |
Jul 14, 2022 | 13.49 | 13.57 | 13.49 | 13.57 | 318 | +0.08(+0.57%) |
Jul 13, 2022 | 13.46 | 13.50 | 13.46 | 13.50 | 1,410 | +0.02(+0.18%) |
Jul 12, 2022 | 13.48 | 13.62 | 13.45 | 13.47 | 8,490 | -0.13(-0.97%) |
Jul 11, 2022 | 13.63 | 13.63 | 13.61 | 13.61 | 1,568 | -0.30(-2.17%) |
Jul 08, 2022 | 13.84 | 13.95 | 13.81 | 13.91 | 3,603 | +0.19(+1.41%) |
Jul 07, 2022 | 13.57 | 13.71 | 13.57 | 13.71 | 1,430 | +0.43(+3.20%) |
Jul 06, 2022 | 13.33 | 13.33 | 13.21 | 13.29 | 3,228 | -0.16(-1.20%) |
Jul 05, 2022 | 13.31 | 13.46 | 13.30 | 13.45 | 5,241 | -0.06(-0.46%) |
Jul 01, 2022 | 13.54 | 13.58 | 13.40 | 13.51 | 5,119 | -0.19(-1.35%) |
Jun 30, 2022 | 13.75 | 13.75 | 13.70 | 13.70 | 1,065 | -0.09(-0.66%) |
Jun 29, 2022 | 13.87 | 13.87 | 13.77 | 13.79 | 2,136 | -0.30(-2.13%) |
Jun 28, 2022 | 14.36 | 14.36 | 14.09 | 14.09 | 1,950 | -0.18(-1.29%) |
Jun 27, 2022 | 14.27 | 14.34 | 14.22 | 14.27 | 6,427 | +0.35(+2.49%) |
Jun 24, 2022 | 13.91 | 13.93 | 13.90 | 13.93 | 3,494 | +0.35(+2.61%) |
Jun 23, 2022 | 13.57 | 13.59 | 13.44 | 13.57 | 12,733 | -0.25(-1.78%) |
Jun 22, 2022 | 13.89 | 13.94 | 13.82 | 13.82 | 4,850 | -0.43(-3.02%) |
Jun 21, 2022 | 14.22 | 14.34 | 14.22 | 14.25 | 5,755 | +0.12(+0.87%) |
Jun 17, 2022 | 14.24 | 14.26 | 14.08 | 14.13 | 24,807 | -0.04(-0.27%) |
Jun 16, 2022 | 14.32 | 14.32 | 14.17 | 14.17 | 12,135 | -0.80(-5.35%) |
Jun 15, 2022 | 14.97 | 14.97 | 14.90 | 14.97 | 3,771 | +0.18(+1.22%) |
Jun 14, 2022 | 14.74 | 14.89 | 14.74 | 14.79 | 23,562 | +0.19(+1.31%) |
Jun 13, 2022 | 14.74 | 14.74 | 14.56 | 14.59 | 5,273 | -0.51(-3.40%) |
Jun 10, 2022 | 15.23 | 15.23 | 15.04 | 15.11 | 39,489 | -0.28(-1.83%) |
Jun 09, 2022 | 15.67 | 15.67 | 15.39 | 15.39 | 23,683 | -0.66(-4.12%) |
Jun 08, 2022 | 16.54 | 16.54 | 16.04 | 16.05 | 171,119 | -0.89(-5.26%) |
Jun 07, 2022 | 16.81 | 16.94 | 16.81 | 16.94 | 3,851 | +0.01(+0.08%) |
Jun 06, 2022 | 17.01 | 17.03 | 16.93 | 16.93 | 23,974 | +0.07(+0.41%) |
Jun 03, 2022 | 16.78 | 16.86 | 16.67 | 16.86 | 31,257 | -0.03(-0.18%) |
Jun 02, 2022 | 16.74 | 16.89 | 16.72 | 16.89 | 2,816 | +0.24(+1.47%) |
Jun 01, 2022 | 16.87 | 16.87 | 16.54 | 16.64 | 6,408 | +0.05(+0.32%) |
May 31, 2022 | 16.73 | 16.73 | 16.59 | 16.59 | 3,936 | -0.40(-2.38%) |
May 27, 2022 | 16.90 | 17.01 | 16.77 | 17.00 | 6,136 | +0.08(+0.50%) |
May 26, 2022 | 16.90 | 16.93 | 16.86 | 16.91 | 6,686 | +0.21(+1.25%) |
May 25, 2022 | 16.48 | 16.73 | 16.48 | 16.70 | 6,505 | +0.16(+0.95%) |
May 24, 2022 | 16.62 | 16.62 | 16.38 | 16.55 | 6,895 | -0.09(-0.56%) |
May 23, 2022 | 16.31 | 16.77 | 16.31 | 16.64 | 63,273 | +0.57(+3.56%) |
May 20, 2022 | 16.11 | 16.17 | 15.81 | 16.07 | 3,923 | +0.25(+1.61%) |
May 19, 2022 | 15.57 | 15.96 | 15.57 | 15.81 | 1,985 | +0.00(+0.00%) |
May 18, 2022 | 16.21 | 16.21 | 15.81 | 15.81 | 6,601 | -0.46(-2.84%) |
May 17, 2022 | 16.27 | 16.31 | 16.20 | 16.27 | 6,499 | +0.46(+2.92%) |
May 16, 2022 | 15.72 | 15.83 | 15.72 | 15.81 | 34,596 | +0.02(+0.15%) |
May 13, 2022 | 15.50 | 15.87 | 15.50 | 15.79 | 15,832 | +0.53(+3.48%) |
May 12, 2022 | 15.21 | 15.37 | 15.12 | 15.26 | 8,947 | -0.01(-0.05%) |
May 11, 2022 | 15.46 | 15.47 | 15.27 | 15.27 | 1,610 | -0.20(-1.29%) |
May 10, 2022 | 15.54 | 15.57 | 15.33 | 15.47 | 9,896 | +0.23(+1.51%) |
May 09, 2022 | 15.51 | 15.51 | 15.24 | 15.24 | 14,035 | -0.61(-3.85%) |
May 06, 2022 | 15.88 | 15.97 | 15.71 | 15.85 | 3,974 | +0.07(+0.44%) |
May 05, 2022 | 16.06 | 16.06 | 15.71 | 15.78 | 3,152 | -0.53(-3.23%) |
May 04, 2022 | 15.90 | 16.35 | 15.87 | 16.31 | 5,390 | +0.51(+3.21%) |
May 03, 2022 | 15.70 | 15.80 | 15.70 | 15.80 | 3,436 | +0.31(+1.99%) |
May 02, 2022 | 15.37 | 15.49 | 15.30 | 15.49 | 14,659 | +0.21(+1.36%) |
Apr 29, 2022 | 15.49 | 15.49 | 15.27 | 15.28 | 10,166 | -0.08(-0.50%) |
Apr 28, 2022 | 15.26 | 15.40 | 15.17 | 15.36 | 14,468 | +0.25(+1.67%) |
Apr 27, 2022 | 14.89 | 15.18 | 14.89 | 15.11 | 10,187 | +0.45(+3.06%) |
Apr 26, 2022 | 14.90 | 14.90 | 14.66 | 14.66 | 5,301 | -0.28(-1.86%) |
Apr 25, 2022 | 14.95 | 14.95 | 14.69 | 14.94 | 13,563 | -0.35(-2.31%) |
Apr 22, 2022 | 15.49 | 15.54 | 15.24 | 15.29 | 13,993 | -0.13(-0.87%) |
Apr 21, 2022 | 15.84 | 15.84 | 15.41 | 15.42 | 7,130 | -0.33(-2.08%) |
Apr 20, 2022 | 15.84 | 15.89 | 15.75 | 15.75 | 3,216 | +0.02(+0.12%) |
Apr 19, 2022 | 15.62 | 15.73 | 15.62 | 15.73 | 2,792 | +0.37(+2.44%) |
Apr 18, 2022 | 15.29 | 15.40 | 15.29 | 15.36 | 9,980 | +0.06(+0.38%) |
Apr 14, 2022 | 15.33 | 15.37 | 15.29 | 15.30 | 4,691 | +0.06(+0.42%) |
Apr 13, 2022 | 15.06 | 15.25 | 15.06 | 15.24 | 8,291 | +0.40(+2.71%) |
Apr 12, 2022 | 14.95 | 14.98 | 14.83 | 14.83 | 8,321 | -0.01(-0.07%) |
Apr 11, 2022 | 15.01 | 15.01 | 14.84 | 14.84 | 5,341 | -0.32(-2.09%) |
Apr 08, 2022 | 15.15 | 15.24 | 15.12 | 15.16 | 14,598 | +0.06(+0.42%) |
Apr 07, 2022 | 15.09 | 15.14 | 15.01 | 15.10 | 78,174 | -0.14(-0.91%) |
Apr 06, 2022 | 15.46 | 15.46 | 15.05 | 15.24 | 25,596 | -0.65(-4.07%) |
Apr 05, 2022 | 16.24 | 16.26 | 15.86 | 15.88 | 17,093 | -0.48(-2.96%) |
Apr 04, 2022 | 16.60 | 16.60 | 16.34 | 16.37 | 106,014 | -0.28(-1.71%) |
Apr 01, 2022 | 16.75 | 16.78 | 16.62 | 16.65 | 6,911 | +0.11(+0.64%) |
Mar 31, 2022 | 16.74 | 16.74 | 16.54 | 16.55 | 35,357 | -0.22(-1.31%) |
Mar 30, 2022 | 16.86 | 16.92 | 16.74 | 16.76 | 26,111 | -0.06(-0.38%) |
Mar 29, 2022 | 16.80 | 16.84 | 16.65 | 16.83 | 12,103 | +0.13(+0.76%) |
Mar 28, 2022 | 16.58 | 16.73 | 16.58 | 16.70 | 8,576 | +0.06(+0.33%) |
Mar 25, 2022 | 16.71 | 16.72 | 16.55 | 16.65 | 6,851 | -0.40(-2.34%) |
Mar 24, 2022 | 17.07 | 17.07 | 16.91 | 17.04 | 103,635 | -0.17(-0.97%) |
Mar 23, 2022 | 17.27 | 17.40 | 17.21 | 17.21 | 23,395 | -0.29(-1.66%) |
Mar 22, 2022 | 17.46 | 17.55 | 17.46 | 17.50 | 6,752 | +0.04(+0.21%) |
Mar 21, 2022 | 17.44 | 17.54 | 17.36 | 17.47 | 13,530 | -0.15(-0.86%) |
Mar 18, 2022 | 17.34 | 17.62 | 17.34 | 17.62 | 6,777 | +0.23(+1.35%) |
Mar 17, 2022 | 17.23 | 17.38 | 17.23 | 17.38 | 57,045 | +0.02(+0.12%) |
Mar 16, 2022 | 16.93 | 17.37 | 16.93 | 17.36 | 19,211 | +0.83(+5.04%) |
Mar 15, 2022 | 16.36 | 16.53 | 16.33 | 16.53 | 3,199 | +0.03(+0.15%) |
Mar 14, 2022 | 16.65 | 16.74 | 16.46 | 16.50 | 17,843 | +0.01(+0.03%) |
Mar 11, 2022 | 16.67 | 16.67 | 16.50 | 16.50 | 15,341 | +0.16(+0.98%) |
Mar 10, 2022 | 16.40 | 16.46 | 16.24 | 16.34 | 22,221 | -0.29(-1.75%) |
Mar 09, 2022 | 16.44 | 16.66 | 16.43 | 16.63 | 12,778 | +0.64(+3.99%) |
Mar 08, 2022 | 15.94 | 16.15 | 15.83 | 15.99 | 18,679 | -0.11(-0.68%) |
Mar 07, 2022 | 16.65 | 16.77 | 16.09 | 16.10 | 15,141 | -0.67(-3.97%) |
Mar 04, 2022 | 16.87 | 16.87 | 16.68 | 16.77 | 6,562 | -0.03(-0.20%) |
Mar 03, 2022 | 16.91 | 17.04 | 16.77 | 16.80 | 14,559 | +0.15(+0.88%) |
Mar 02, 2022 | 16.37 | 16.73 | 16.37 | 16.65 | 9,234 | +0.45(+2.80%) |
Mar 01, 2022 | 16.49 | 16.49 | 16.14 | 16.20 | 8,513 | -0.15(-0.94%) |
Feb 28, 2022 | 16.24 | 16.45 | 16.24 | 16.35 | 14,040 | +0.01(+0.05%) |
Feb 25, 2022 | 16.00 | 16.35 | 16.23 | 16.34 | 10,965 | +0.51(+3.21%) |
Feb 24, 2022 | 15.31 | 15.84 | 15.24 | 15.84 | 12,214 | -0.01(-0.06%) |
Feb 23, 2022 | 16.14 | 16.21 | 15.84 | 15.85 | 7,042 | -0.18(-1.14%) |
Feb 22, 2022 | 16.01 | 16.18 | 15.91 | 16.03 | 16,960 | -0.19(-1.19%) |
Feb 18, 2022 | 16.22 | 0 | +0.12(+0.72%) | |||
Feb 17, 2022 | 16.13 | 16.15 | 16.04 | 16.11 | 17,749 | -0.01(-0.05%) |
Feb 16, 2022 | 16.00 | 16.17 | 16.00 | 16.11 | 7,980 | +0.07(+0.43%) |
Feb 15, 2022 | 15.86 | 16.07 | 15.86 | 16.04 | 6,219 | +0.33(+2.11%) |
Feb 14, 2022 | 15.70 | 15.75 | 15.68 | 15.71 | 4,182 | -0.03(-0.20%) |
Feb 11, 2022 | 16.06 | 16.12 | 15.65 | 15.74 | 202,684 | -0.26(-1.64%) |
Feb 10, 2022 | 16.00 | 16.24 | 15.97 | 16.01 | 19,014 | -0.12(-0.75%) |
Feb 09, 2022 | 16.05 | 16.16 | 16.05 | 16.13 | 33,229 | +0.33(+2.10%) |
Feb 08, 2022 | 15.73 | 15.83 | 15.69 | 15.80 | 13,732 | +0.21(+1.38%) |
Feb 07, 2022 | 15.47 | 15.63 | 15.47 | 15.58 | 11,606 | +0.30(+2.00%) |
Feb 04, 2022 | 15.43 | 15.43 | 15.22 | 15.28 | 31,047 | -0.15(-0.98%) |
Feb 03, 2022 | 15.44 | 15.46 | 15.43 | 27,746 | -0.18(-1.18%) | |
Feb 02, 2022 | 15.58 | 15.63 | 15.50 | 15.61 | 35,159 | +0.09(+0.55%) |
Feb 01, 2022 | 15.44 | 15.54 | 15.37 | 15.53 | 233,904 | +0.21(+1.37%) |
Jan 31, 2022 | 15.20 | 15.32 | 15.32 | 12,022 | +0.52(+3.49%) | |
Jan 28, 2022 | 14.62 | 14.82 | 14.54 | 14.80 | 22,202 | +0.16(+1.10%) |
Jan 27, 2022 | 14.74 | 14.82 | 14.62 | 14.64 | 6,445 | -0.03(-0.22%) |
Jan 26, 2022 | 14.88 | 14.88 | 14.67 | 14.67 | 3,606 | +0.05(+0.37%) |
Jan 25, 2022 | 14.54 | 14.62 | 14.53 | 14.62 | 3,126 | -0.13(-0.91%) |
Jan 24, 2022 | 14.63 | 14.75 | 14.43 | 14.75 | 20,443 | -0.19(-1.25%) |
Jan 21, 2022 | 15.16 | 15.16 | 14.93 | 14.94 | 7,360 | -0.32(-2.13%) |