Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.99 | 17.13 | 16.95 | 17.08 | 606,776 | +0.05(+0.31%) |
Jul 28, 2022 | 16.74 | 17.03 | 16.74 | 17.03 | 697,769 | +0.29(+1.74%) |
Jul 27, 2022 | 16.48 | 16.74 | 16.41 | 16.74 | 756,263 | +0.42(+2.60%) |
Jul 26, 2022 | 16.47 | 16.51 | 16.31 | 16.31 | 1,094,085 | -0.26(-1.55%) |
Jul 25, 2022 | 16.39 | 16.59 | 16.39 | 16.57 | 1,348,300 | +0.08(+0.48%) |
Jul 22, 2022 | 16.37 | 16.49 | 16.33 | 16.49 | 618,198 | +0.22(+1.36%) |
Jul 21, 2022 | 16.10 | 16.25 | 16.10 | 16.27 | 811,165 | +0.19(+1.15%) |
Jul 20, 2022 | 15.93 | 16.10 | 15.92 | 16.08 | 746,410 | +0.22(+1.39%) |
Jul 19, 2022 | 15.60 | 15.86 | 15.60 | 15.86 | 828,333 | +0.26(+1.64%) |
Jul 18, 2022 | 15.71 | 15.79 | 15.57 | 15.61 | 1,276,575 | -0.00(-0.03%) |
Jul 15, 2022 | 15.57 | 15.65 | 15.49 | 15.61 | 1,301,994 | +0.24(+1.54%) |
Jul 14, 2022 | 15.43 | 15.51 | 15.36 | 15.37 | 1,992,045 | -0.31(-1.96%) |
Jul 13, 2022 | 15.51 | 15.76 | 15.47 | 15.68 | 2,083,170 | -0.14(-0.89%) |
Jul 12, 2022 | 15.83 | 15.93 | 15.79 | 15.82 | 4,957,447 | -0.10(-0.61%) |
Jul 11, 2022 | 16.10 | 16.12 | 15.85 | 15.92 | 1,231,675 | -0.16(-0.98%) |
Jul 08, 2022 | 16.24 | 16.24 | 16.01 | 16.08 | 730,772 | -0.15(-0.92%) |
Jul 07, 2022 | 16.23 | 16.34 | 16.22 | 16.22 | 974,622 | +0.01(+0.05%) |
Jul 06, 2022 | 16.31 | 16.40 | 16.19 | 16.22 | 1,029,495 | -0.17(-1.02%) |
Jul 05, 2022 | 16.36 | 16.42 | 16.25 | 16.38 | 966,414 | -0.12(-0.74%) |
Jul 01, 2022 | 16.42 | 16.61 | 16.41 | 16.51 | 1,108,451 | +0.25(+1.57%) |
Jun 30, 2022 | 16.25 | 16.32 | 16.05 | 16.25 | 1,127,371 | +0.03(+0.16%) |
Jun 29, 2022 | 16.15 | 16.26 | 16.03 | 16.22 | 756,647 | -0.03(-0.16%) |
Jun 28, 2022 | 16.40 | 16.40 | 16.16 | 16.25 | 876,725 | -0.14(-0.86%) |
Jun 27, 2022 | 16.65 | 16.65 | 16.38 | 16.39 | 906,965 | -0.28(-1.68%) |
Jun 24, 2022 | 16.70 | 16.81 | 16.67 | 16.67 | 630,254 | +0.01(+0.05%) |
Jun 23, 2022 | 16.60 | 16.70 | 16.59 | 16.66 | 1,351,714 | +0.15(+0.90%) |
Jun 22, 2022 | 16.58 | 16.66 | 16.51 | 16.51 | 685,816 | +0.00(+0.00%) |
Jun 21, 2022 | 16.52 | 16.66 | 16.45 | 16.51 | 1,131,816 | -0.05(-0.30%) |
Jun 17, 2022 | 16.49 | 16.65 | 16.41 | 16.56 | 1,837,481 | +0.11(+0.69%) |
Jun 16, 2022 | 16.41 | 16.54 | 16.28 | 16.45 | 2,161,851 | -0.42(-2.48%) |
Jun 15, 2022 | 16.61 | 16.93 | 16.33 | 16.87 | 3,888,528 | +0.58(+3.53%) |
Jun 14, 2022 | 16.46 | 16.58 | 16.18 | 16.29 | 2,748,334 | -0.01(-0.05%) |
Jun 13, 2022 | 16.59 | 16.59 | 16.14 | 16.30 | 3,955,296 | -0.59(-3.51%) |
Jun 10, 2022 | 17.11 | 17.16 | 16.89 | 16.89 | 1,443,050 | -0.36(-2.07%) |
Jun 09, 2022 | 17.43 | 17.44 | 17.23 | 17.25 | 713,881 | -0.21(-1.20%) |
Jun 08, 2022 | 17.60 | 17.61 | 17.45 | 17.46 | 680,413 | -0.24(-1.33%) |
Jun 07, 2022 | 17.62 | 17.75 | 17.59 | 17.70 | 956,655 | +0.09(+0.50%) |
Jun 06, 2022 | 17.84 | 17.87 | 17.59 | 17.61 | 700,004 | -0.28(-1.56%) |
Jun 03, 2022 | 17.84 | 17.94 | 17.81 | 17.89 | 1,732,996 | -0.16(-0.87%) |
Jun 02, 2022 | 17.79 | 18.07 | 17.76 | 18.04 | 1,724,587 | +0.26(+1.47%) |
Jun 01, 2022 | 17.96 | 18.02 | 17.71 | 17.78 | 1,492,199 | -0.10(-0.54%) |
May 31, 2022 | 17.96 | 17.96 | 17.77 | 17.88 | 3,038,227 | -0.11(-0.63%) |
May 27, 2022 | 18.01 | 18.21 | 17.94 | 17.99 | 1,227,802 | +0.09(+0.49%) |
May 26, 2022 | 17.79 | 17.94 | 17.77 | 17.91 | 984,825 | +0.09(+0.49%) |
May 25, 2022 | 17.57 | 17.83 | 17.57 | 17.82 | 757,605 | +0.25(+1.44%) |
May 24, 2022 | 17.39 | 17.58 | 17.38 | 17.57 | 931,336 | +0.19(+1.10%) |
May 23, 2022 | 17.38 | 17.46 | 17.36 | 17.37 | 857,898 | +0.05(+0.32%) |
May 20, 2022 | 17.21 | 17.35 | 17.19 | 17.32 | 1,277,206 | +0.08(+0.45%) |
May 19, 2022 | 17.14 | 17.28 | 17.13 | 17.24 | 1,890,853 | +0.11(+0.66%) |
May 18, 2022 | 17.26 | 17.30 | 17.11 | 17.13 | 1,004,541 | -0.14(-0.80%) |
May 17, 2022 | 17.22 | 17.32 | 17.21 | 17.27 | 1,266,297 | +0.08(+0.45%) |
May 16, 2022 | 17.33 | 17.38 | 17.18 | 17.19 | 5,282,126 | -0.15(-0.85%) |
May 13, 2022 | 17.37 | 17.50 | 17.28 | 17.34 | 1,321,250 | -0.01(-0.05%) |
May 12, 2022 | 17.25 | 17.48 | 17.22 | 17.34 | 2,611,538 | +0.02(+0.10%) |
May 11, 2022 | 17.14 | 17.45 | 17.11 | 17.33 | 2,911,607 | +0.10(+0.60%) |
May 10, 2022 | 17.24 | 17.33 | 17.18 | 17.22 | 2,133,008 | +0.13(+0.76%) |
May 09, 2022 | 17.24 | 17.24 | 17.02 | 17.09 | 1,704,380 | -0.24(-1.40%) |
May 06, 2022 | 17.44 | 17.49 | 17.27 | 17.34 | 2,060,722 | -0.30(-1.72%) |
May 05, 2022 | 17.80 | 17.80 | 17.46 | 17.64 | 1,431,889 | -0.34(-1.88%) |
May 04, 2022 | 17.64 | 18.06 | 17.57 | 17.98 | 2,179,009 | +0.36(+2.02%) |
May 03, 2022 | 17.67 | 17.72 | 17.62 | 17.62 | 1,829,663 | +0.09(+0.49%) |