Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.44 | 17.52 | 17.37 | 17.46 | 2,945,254 | +0.06(+0.34%) |
Jul 28, 2022 | 17.38 | 17.42 | 17.32 | 17.40 | 863,702 | +0.22(+1.28%) |
Jul 27, 2022 | 17.03 | 17.25 | 16.97 | 17.18 | 824,909 | +0.16(+0.94%) |
Jul 26, 2022 | 17.03 | 17.07 | 17.00 | 17.02 | 774,691 | -0.02(-0.12%) |
Jul 25, 2022 | 17.08 | 17.09 | 17.00 | 17.04 | 683,617 | -0.05(-0.29%) |
Jul 22, 2022 | 17.07 | 17.24 | 17.06 | 17.09 | 832,856 | +0.05(+0.29%) |
Jul 21, 2022 | 16.83 | 17.05 | 16.83 | 17.04 | 1,534,728 | +0.22(+1.31%) |
Jul 20, 2022 | 16.99 | 16.99 | 16.81 | 16.82 | 544,319 | -0.14(-0.83%) |
Jul 19, 2022 | 16.97 | 17.00 | 16.94 | 16.96 | 1,086,577 | +0.05(+0.30%) |
Jul 18, 2022 | 17.03 | 17.05 | 16.91 | 16.91 | 937,742 | +0.00(+0.00%) |
Jul 15, 2022 | 16.92 | 16.94 | 16.85 | 16.91 | 607,000 | -0.02(-0.15%) |
Jul 14, 2022 | 16.90 | 16.99 | 16.83 | 16.93 | 1,673,590 | -0.26(-1.48%) |
Jul 13, 2022 | 17.02 | 17.30 | 17.02 | 17.19 | 2,005,163 | +0.09(+0.53%) |
Jul 12, 2022 | 17.15 | 17.19 | 17.09 | 17.10 | 1,179,124 | -0.06(-0.35%) |
Jul 11, 2022 | 17.22 | 17.27 | 17.16 | 17.16 | 834,354 | -0.11(-0.64%) |
Jul 08, 2022 | 17.26 | 17.37 | 17.22 | 17.27 | 621,855 | +0.01(+0.06%) |
Jul 07, 2022 | 17.27 | 17.34 | 17.23 | 17.26 | 730,239 | +0.01(+0.06%) |
Jul 06, 2022 | 17.47 | 17.50 | 17.17 | 17.25 | 555,938 | -0.26(-1.48%) |
Jul 05, 2022 | 17.78 | 17.80 | 17.48 | 17.51 | 1,417,249 | -0.39(-2.18%) |
Jul 01, 2022 | 17.76 | 17.94 | 17.76 | 17.90 | 793,283 | -0.01(-0.06%) |
Jun 30, 2022 | 18.04 | 18.07 | 17.89 | 17.91 | 413,118 | -0.11(-0.61%) |
Jun 29, 2022 | 18.15 | 18.15 | 17.99 | 18.02 | 538,920 | -0.02(-0.11%) |
Jun 28, 2022 | 18.08 | 18.09 | 18.03 | 18.04 | 246,392 | -0.02(-0.11%) |
Jun 27, 2022 | 18.13 | 18.14 | 18.05 | 18.06 | 213,266 | -0.03(-0.14%) |
Jun 24, 2022 | 18.10 | 18.15 | 18.06 | 18.09 | 169,312 | -0.02(-0.14%) |
Jun 23, 2022 | 18.23 | 18.30 | 18.07 | 18.11 | 260,287 | -0.11(-0.60%) |
Jun 22, 2022 | 18.26 | 18.31 | 18.20 | 18.22 | 167,605 | +0.08(+0.44%) |
Jun 21, 2022 | 18.19 | 18.27 | 18.13 | 18.14 | 144,180 | -0.08(-0.44%) |
Jun 17, 2022 | 18.31 | 18.31 | 18.18 | 18.22 | 1,160,661 | -0.14(-0.76%) |
Jun 16, 2022 | 18.14 | 18.37 | 18.09 | 18.36 | 849,877 | +0.19(+1.05%) |
Jun 15, 2022 | 18.12 | 18.26 | 17.98 | 18.17 | 1,628,027 | +0.25(+1.40%) |
Jun 14, 2022 | 18.03 | 18.05 | 17.89 | 17.92 | 783,314 | -0.14(-0.78%) |
Jun 13, 2022 | 18.21 | 18.21 | 18.04 | 18.06 | 1,541,962 | -0.50(-2.69%) |
Jun 10, 2022 | 18.17 | 18.59 | 18.12 | 18.56 | 182,401 | +0.25(+1.37%) |
Jun 09, 2022 | 18.33 | 18.35 | 18.24 | 18.31 | 151,880 | -0.05(-0.27%) |
Jun 08, 2022 | 18.37 | 18.44 | 18.36 | 18.36 | 84,605 | -0.03(-0.16%) |
Jun 07, 2022 | 18.29 | 18.40 | 18.29 | 18.39 | 169,811 | +0.12(+0.66%) |
Jun 06, 2022 | 18.37 | 18.38 | 18.25 | 18.27 | 141,266 | -0.07(-0.38%) |
Jun 03, 2022 | 18.45 | 18.50 | 18.32 | 18.34 | 133,576 | -0.19(-1.03%) |
Jun 02, 2022 | 18.46 | 18.55 | 18.45 | 18.53 | 265,833 | +0.22(+1.20%) |
Jun 01, 2022 | 18.30 | 18.34 | 18.22 | 18.31 | 154,062 | +0.11(+0.60%) |
May 31, 2022 | 18.36 | 18.39 | 18.20 | 18.20 | 167,429 | -0.17(-0.93%) |
May 27, 2022 | 18.44 | 18.44 | 18.36 | 18.37 | 139,357 | +0.00(+0.00%) |
May 26, 2022 | 18.31 | 18.38 | 18.27 | 18.37 | 128,074 | -0.03(-0.16%) |
May 25, 2022 | 18.37 | 18.41 | 18.25 | 18.40 | 159,276 | -0.12(-0.65%) |
May 24, 2022 | 18.44 | 18.54 | 18.43 | 18.52 | 178,949 | +0.15(+0.82%) |
May 23, 2022 | 18.41 | 18.42 | 18.32 | 18.37 | 112,937 | +0.08(+0.44%) |
May 20, 2022 | 18.26 | 18.30 | 18.17 | 18.29 | 252,742 | +0.01(+0.05%) |
May 19, 2022 | 18.24 | 18.33 | 18.18 | 18.28 | 158,518 | +0.27(+1.50%) |
May 18, 2022 | 17.98 | 18.09 | 17.95 | 18.01 | 186,046 | +0.01(+0.03%) |
May 17, 2022 | 18.13 | 18.13 | 17.98 | 18.00 | 214,176 | -0.12(-0.63%) |
May 16, 2022 | 17.90 | 18.12 | 17.90 | 18.12 | 300,356 | +0.18(+1.00%) |
May 13, 2022 | 17.90 | 18.02 | 17.87 | 17.94 | 564,756 | -0.14(-0.77%) |
May 12, 2022 | 18.30 | 18.32 | 18.06 | 18.08 | 621,689 | -0.29(-1.58%) |
May 11, 2022 | 18.34 | 18.42 | 18.31 | 18.37 | 540,242 | +0.16(+0.88%) |
May 10, 2022 | 18.48 | 18.49 | 18.21 | 18.21 | 393,691 | -0.16(-0.87%) |
May 09, 2022 | 18.53 | 18.53 | 18.37 | 18.37 | 735,202 | -0.27(-1.45%) |
May 06, 2022 | 18.64 | 18.77 | 18.59 | 18.64 | 232,731 | +0.01(+0.05%) |
May 05, 2022 | 18.88 | 18.88 | 18.57 | 18.63 | 485,162 | -0.06(-0.32%) |
May 04, 2022 | 18.52 | 18.74 | 18.46 | 18.69 | 665,689 | +0.19(+1.03%) |
May 03, 2022 | 18.48 | 18.62 | 18.48 | 18.50 | 320,384 | +0.05(+0.27%) |