Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.15 | 18.50 | 18.15 | 18.48 | 17,854 | -0.07(-0.35%) |
Jul 28, 2022 | 18.41 | 18.56 | 18.41 | 18.54 | 7,983 | +0.26(+1.40%) |
Jul 27, 2022 | 18.09 | 18.29 | 18.09 | 18.29 | 2,063 | +0.29(+1.63%) |
Jul 26, 2022 | 18.03 | 18.07 | 17.97 | 17.99 | 6,508 | -0.13(-0.72%) |
Jul 25, 2022 | 18.23 | 18.23 | 18.10 | 18.12 | 3,473 | +0.07(+0.41%) |
Jul 22, 2022 | 18.00 | 18.13 | 18.00 | 18.05 | 4,062 | +0.09(+0.51%) |
Jul 21, 2022 | 18.07 | 18.07 | 17.84 | 17.95 | 8,985 | -0.07(-0.37%) |
Jul 20, 2022 | 18.18 | 18.18 | 18.02 | 18.02 | 8,132 | +0.20(+1.13%) |
Jul 19, 2022 | 17.98 | 17.98 | 17.82 | 17.82 | 5,970 | +0.41(+2.33%) |
Jul 18, 2022 | 17.64 | 17.64 | 17.34 | 17.41 | 161,440 | -0.07(-0.43%) |
Jul 15, 2022 | 17.44 | 17.49 | 17.41 | 17.49 | 2,838 | +0.06(+0.35%) |
Jul 14, 2022 | 17.27 | 17.43 | 17.27 | 17.43 | 1,063 | +0.04(+0.23%) |
Jul 13, 2022 | 17.24 | 17.39 | 17.23 | 17.39 | 1,860 | -0.19(-1.06%) |
Jul 12, 2022 | 17.53 | 17.64 | 17.53 | 17.57 | 3,005 | +0.03(+0.16%) |
Jul 11, 2022 | 17.54 | 17.56 | 17.45 | 17.54 | 5,699 | -0.16(-0.89%) |
Jul 08, 2022 | 17.71 | 17.74 | 17.68 | 17.70 | 1,327 | +0.17(+0.96%) |
Jul 07, 2022 | 17.50 | 17.57 | 17.47 | 17.54 | 10,547 | +0.19(+1.07%) |
Jul 06, 2022 | 17.29 | 17.35 | 17.23 | 17.35 | 30,902 | -0.10(-0.59%) |
Jul 05, 2022 | 17.37 | 17.45 | 17.27 | 17.45 | 22,237 | -0.46(-2.55%) |
Jul 01, 2022 | 17.92 | 17.92 | 17.78 | 17.91 | 9,868 | -0.42(-2.29%) |
Jun 30, 2022 | 18.07 | 18.33 | 18.07 | 18.33 | 27,177 | +0.02(+0.10%) |
Jun 29, 2022 | 18.26 | 18.44 | 18.26 | 18.31 | 199,713 | -0.25(-1.35%) |
Jun 28, 2022 | 18.74 | 18.78 | 18.54 | 18.56 | 14,644 | -0.19(-0.99%) |
Jun 27, 2022 | 18.88 | 18.88 | 18.71 | 18.75 | 17,389 | -0.27(-1.42%) |
Jun 24, 2022 | 18.81 | 19.02 | 18.81 | 19.02 | 17,706 | +0.27(+1.44%) |
Jun 23, 2022 | 18.89 | 18.89 | 18.68 | 18.75 | 10,976 | +0.02(+0.10%) |
Jun 22, 2022 | 18.79 | 18.81 | 18.69 | 18.73 | 6,976 | -0.11(-0.59%) |
Jun 21, 2022 | 18.79 | 18.89 | 18.79 | 18.84 | 17,104 | +0.44(+2.38%) |
Jun 17, 2022 | 18.57 | 18.57 | 18.34 | 18.40 | 11,365 | -0.33(-1.74%) |
Jun 16, 2022 | 18.64 | 18.73 | 18.51 | 18.73 | 47,758 | -0.05(-0.25%) |
Jun 15, 2022 | 18.61 | 18.81 | 18.50 | 18.77 | 11,483 | +0.06(+0.30%) |
Jun 14, 2022 | 18.82 | 18.82 | 18.62 | 18.72 | 20,403 | +0.17(+0.90%) |
Jun 13, 2022 | 18.64 | 18.73 | 18.46 | 18.55 | 22,316 | -0.52(-2.73%) |
Jun 10, 2022 | 19.09 | 19.21 | 19.01 | 19.07 | 11,711 | -0.37(-1.91%) |
Jun 09, 2022 | 19.55 | 19.62 | 19.40 | 19.44 | 51,898 | -0.38(-1.93%) |
Jun 08, 2022 | 19.83 | 19.87 | 19.78 | 19.82 | 38,748 | -0.07(-0.37%) |
Jun 07, 2022 | 19.73 | 19.90 | 19.73 | 19.90 | 16,183 | +0.13(+0.66%) |
Jun 06, 2022 | 19.95 | 19.95 | 19.75 | 19.77 | 8,236 | -0.13(-0.65%) |
Jun 03, 2022 | 19.94 | 19.98 | 19.90 | 19.90 | 14,967 | -0.16(-0.79%) |
Jun 02, 2022 | 19.83 | 20.06 | 19.82 | 20.06 | 21,850 | +0.10(+0.51%) |
Jun 01, 2022 | 20.03 | 20.15 | 19.92 | 19.96 | 106,561 | -0.02(-0.09%) |
May 31, 2022 | 19.99 | 20.09 | 19.97 | 19.97 | 140,580 | +0.20(+1.04%) |
May 27, 2022 | 19.59 | 19.77 | 19.59 | 19.77 | 13,155 | +0.43(+2.21%) |
May 26, 2022 | 19.17 | 19.40 | 19.17 | 19.34 | 40,646 | +0.22(+1.17%) |
May 25, 2022 | 18.98 | 19.27 | 18.98 | 19.12 | 135,810 | -0.15(-0.77%) |
May 24, 2022 | 19.16 | 19.33 | 19.11 | 19.27 | 50,973 | +0.26(+1.37%) |
May 23, 2022 | 18.99 | 19.09 | 18.94 | 19.01 | 68,180 | -0.08(-0.44%) |
May 20, 2022 | 19.18 | 19.18 | 18.94 | 19.09 | 34,007 | -0.02(-0.10%) |
May 19, 2022 | 19.15 | 19.15 | 18.98 | 19.11 | 30,793 | +0.39(+2.09%) |
May 18, 2022 | 18.87 | 18.96 | 18.64 | 18.72 | 115,834 | -0.22(-1.18%) |
May 17, 2022 | 19.01 | 19.01 | 18.86 | 18.94 | 25,045 | +0.12(+0.64%) |
May 16, 2022 | 18.75 | 18.83 | 18.67 | 18.82 | 112,194 | +0.04(+0.20%) |
May 13, 2022 | 18.75 | 18.84 | 18.69 | 18.78 | 172,705 | +0.19(+1.00%) |
May 12, 2022 | 18.70 | 18.74 | 18.47 | 18.60 | 721,409 | -0.60(-3.10%) |
May 11, 2022 | 19.40 | 19.47 | 19.17 | 19.19 | 113,512 | -0.04(-0.19%) |
May 10, 2022 | 19.34 | 19.39 | 19.11 | 19.23 | 526,378 | -0.10(-0.53%) |
May 09, 2022 | 19.55 | 19.64 | 19.29 | 19.33 | 297,410 | -0.99(-4.86%) |
May 06, 2022 | 20.42 | 20.48 | 20.24 | 20.32 | 548,377 | -0.25(-1.22%) |
May 05, 2022 | 20.64 | 20.73 | 20.45 | 20.57 | 237,699 | -0.26(-1.25%) |
May 04, 2022 | 20.66 | 20.83 | 20.48 | 20.83 | 50,786 | +0.25(+1.22%) |
May 03, 2022 | 20.63 | 20.63 | 20.48 | 20.58 | 257,059 | +0.06(+0.27%) |