Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.77 | 16.86 | 16.49 | 16.68 | 17,380 | -0.12(-0.70%) |
Jul 28, 2022 | 17.09 | 17.09 | 16.64 | 16.80 | 7,641 | -0.09(-0.54%) |
Jul 27, 2022 | 16.24 | 16.89 | 16.24 | 16.89 | 16,594 | +0.68(+4.18%) |
Jul 26, 2022 | 16.64 | 16.64 | 16.18 | 16.21 | 9,441 | -0.60(-3.55%) |
Jul 25, 2022 | 17.09 | 17.10 | 16.66 | 16.81 | 14,711 | -0.11(-0.64%) |
Jul 22, 2022 | 17.19 | 17.25 | 16.83 | 16.92 | 10,814 | -0.23(-1.37%) |
Jul 21, 2022 | 17.02 | 17.15 | 16.76 | 17.15 | 11,892 | -0.01(-0.05%) |
Jul 20, 2022 | 17.14 | 17.24 | 16.99 | 17.16 | 17,462 | +0.19(+1.12%) |
Jul 19, 2022 | 16.65 | 17.24 | 16.58 | 16.97 | 20,067 | +0.53(+3.24%) |
Jul 18, 2022 | 16.49 | 16.54 | 16.28 | 16.44 | 12,480 | +0.01(+0.06%) |
Jul 15, 2022 | 16.05 | 16.53 | 15.91 | 16.43 | 21,957 | +0.64(+4.06%) |
Jul 14, 2022 | 15.93 | 15.93 | 15.66 | 15.79 | 11,642 | -0.30(-1.85%) |
Jul 13, 2022 | 15.88 | 16.27 | 15.88 | 16.09 | 16,311 | -0.20(-1.22%) |
Jul 12, 2022 | 16.20 | 16.64 | 16.20 | 16.29 | 14,389 | -0.02(-0.11%) |
Jul 11, 2022 | 16.39 | 16.40 | 16.26 | 16.30 | 12,864 | -0.12(-0.72%) |
Jul 08, 2022 | 16.48 | 16.69 | 16.31 | 16.42 | 15,365 | -0.23(-1.41%) |
Jul 07, 2022 | 16.31 | 16.86 | 16.31 | 16.66 | 24,230 | +0.55(+3.42%) |
Jul 06, 2022 | 16.25 | 16.28 | 15.95 | 16.11 | 13,883 | -0.14(-0.89%) |
Jul 05, 2022 | 15.84 | 16.25 | 14.26 | 16.25 | 15,552 | +0.14(+0.90%) |
Jul 01, 2022 | 16.01 | 16.16 | 15.92 | 16.11 | 13,080 | +0.06(+0.39%) |
Jun 30, 2022 | 15.81 | 16.05 | 15.81 | 16.04 | 15,030 | +0.00(+0.00%) |
Jun 29, 2022 | 16.27 | 16.27 | 15.80 | 16.04 | 33,698 | -0.20(-1.22%) |
Jun 28, 2022 | 16.32 | 16.42 | 16.23 | 16.24 | 20,591 | -0.08(-0.50%) |
Jun 27, 2022 | 17.03 | 17.03 | 16.27 | 16.32 | 23,272 | -0.61(-3.58%) |
Jun 24, 2022 | 16.32 | 17.14 | 16.32 | 16.93 | 144,588 | +0.63(+3.88%) |
Jun 23, 2022 | 15.73 | 16.38 | 15.73 | 16.30 | 23,827 | +0.63(+4.04%) |
Jun 22, 2022 | 15.55 | 15.73 | 15.55 | 15.66 | 47,001 | -0.12(-0.74%) |
Jun 21, 2022 | 15.77 | 15.91 | 15.65 | 15.78 | 40,170 | +0.10(+0.63%) |
Jun 17, 2022 | 15.57 | 15.82 | 15.55 | 15.68 | 40,840 | +0.04(+0.23%) |
Jun 16, 2022 | 15.65 | 15.69 | 15.50 | 15.64 | 31,380 | -0.33(-2.04%) |
Jun 15, 2022 | 15.55 | 16.17 | 15.55 | 15.97 | 33,007 | +0.47(+3.03%) |
Jun 14, 2022 | 15.61 | 15.78 | 15.43 | 15.50 | 59,888 | -0.12(-0.75%) |
Jun 13, 2022 | 15.56 | 15.83 | 15.36 | 15.62 | 29,585 | -0.14(-0.86%) |
Jun 10, 2022 | 15.97 | 16.11 | 15.59 | 15.75 | 54,001 | -0.46(-2.84%) |
Jun 09, 2022 | 16.15 | 16.26 | 16.14 | 16.21 | 21,933 | -0.14(-0.83%) |
Jun 08, 2022 | 16.58 | 16.92 | 16.15 | 16.35 | 32,796 | -0.33(-1.95%) |
Jun 07, 2022 | 16.92 | 16.97 | 16.62 | 16.67 | 22,815 | -0.32(-1.86%) |
Jun 06, 2022 | 16.27 | 17.28 | 16.10 | 16.99 | 48,113 | +0.97(+6.04%) |
Jun 03, 2022 | 16.27 | 16.31 | 15.95 | 16.02 | 37,829 | -0.42(-2.58%) |
Jun 02, 2022 | 16.13 | 16.45 | 16.11 | 16.45 | 28,947 | +0.36(+2.25%) |
Jun 01, 2022 | 16.27 | 16.27 | 16.00 | 16.09 | 37,022 | -0.18(-1.11%) |
May 31, 2022 | 16.27 | 16.41 | 16.18 | 16.27 | 34,837 | -0.21(-1.26%) |
May 27, 2022 | 16.43 | 16.50 | 16.36 | 16.48 | 13,537 | +0.38(+2.36%) |
May 26, 2022 | 15.82 | 16.22 | 15.78 | 16.10 | 61,223 | -0.01(-0.06%) |
May 25, 2022 | 16.08 | 16.26 | 15.82 | 16.11 | 43,295 | +0.03(+0.17%) |
May 24, 2022 | 15.82 | 16.20 | 15.68 | 16.08 | 84,474 | +0.24(+1.54%) |
May 23, 2022 | 15.55 | 15.87 | 15.35 | 15.83 | 30,294 | +0.37(+2.40%) |
May 20, 2022 | 15.42 | 15.58 | 15.11 | 15.46 | 70,928 | +0.13(+0.88%) |
May 19, 2022 | 15.11 | 15.36 | 14.93 | 15.33 | 86,661 | +0.18(+1.18%) |
May 18, 2022 | 15.08 | 15.29 | 14.92 | 15.15 | 54,734 | -0.14(-0.94%) |
May 17, 2022 | 14.99 | 15.35 | 14.99 | 15.29 | 44,231 | +0.50(+3.39%) |
May 16, 2022 | 14.55 | 14.97 | 14.34 | 14.79 | 36,227 | +0.29(+1.98%) |
May 13, 2022 | 14.07 | 14.72 | 14.00 | 14.50 | 68,834 | +0.56(+3.98%) |
May 12, 2022 | 13.29 | 14.00 | 13.15 | 13.95 | 39,967 | +0.55(+4.08%) |
May 11, 2022 | 13.31 | 13.69 | 13.24 | 13.40 | 37,110 | -0.05(-0.40%) |
May 10, 2022 | 13.60 | 13.75 | 13.06 | 13.46 | 59,932 | -0.20(-1.45%) |
May 09, 2022 | 13.73 | 13.99 | 13.51 | 13.65 | 66,414 | -0.19(-1.36%) |
May 06, 2022 | 13.82 | 14.07 | 13.50 | 13.84 | 52,008 | -0.11(-0.77%) |
May 05, 2022 | 14.29 | 14.33 | 13.61 | 13.95 | 53,609 | -0.45(-3.11%) |
May 04, 2022 | 14.54 | 14.54 | 13.63 | 14.40 | 43,596 | +0.13(+0.88%) |
May 03, 2022 | 14.57 | 14.57 | 14.08 | 14.27 | 38,726 | -0.39(-2.63%) |