Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.54 | 18.65 | 18.52 | 18.64 | 501,174 | +0.07(+0.39%) |
Jul 28, 2022 | 18.51 | 18.59 | 18.48 | 18.57 | 372,189 | +0.12(+0.64%) |
Jul 27, 2022 | 18.32 | 18.48 | 18.29 | 18.45 | 325,609 | +0.21(+1.14%) |
Jul 26, 2022 | 18.33 | 18.37 | 18.24 | 18.24 | 403,595 | +0.00(+0.00%) |
Jul 25, 2022 | 18.27 | 18.33 | 18.24 | 18.24 | 237,044 | +0.00(+0.00%) |
Jul 22, 2022 | 18.25 | 18.37 | 18.22 | 18.24 | 235,668 | +0.07(+0.40%) |
Jul 21, 2022 | 18.14 | 18.19 | 18.14 | 18.17 | 651,329 | +0.06(+0.35%) |
Jul 20, 2022 | 18.19 | 18.20 | 18.10 | 18.11 | 558,814 | -0.04(-0.20%) |
Jul 19, 2022 | 18.19 | 18.23 | 18.14 | 18.14 | 436,938 | +0.08(+0.45%) |
Jul 18, 2022 | 18.10 | 18.16 | 18.05 | 18.06 | 1,265,889 | +0.03(+0.15%) |
Jul 15, 2022 | 17.94 | 18.08 | 17.93 | 18.04 | 618,627 | +0.15(+0.86%) |
Jul 14, 2022 | 17.84 | 17.92 | 17.77 | 17.88 | 5,239,224 | -0.16(-0.90%) |
Jul 13, 2022 | 17.89 | 18.10 | 17.89 | 18.05 | 997,470 | +0.09(+0.50%) |
Jul 12, 2022 | 17.95 | 18.01 | 17.94 | 17.95 | 2,084,035 | -0.02(-0.10%) |
Jul 11, 2022 | 18.02 | 18.06 | 17.95 | 17.97 | 2,240,253 | -0.15(-0.85%) |
Jul 08, 2022 | 18.15 | 18.16 | 18.09 | 18.13 | 314,438 | -0.03(-0.15%) |
Jul 07, 2022 | 18.13 | 18.18 | 18.13 | 18.15 | 389,679 | +0.13(+0.70%) |
Jul 06, 2022 | 18.18 | 18.19 | 17.96 | 18.03 | 1,984,678 | -0.23(-1.24%) |
Jul 05, 2022 | 18.21 | 18.27 | 18.15 | 18.25 | 1,229,228 | -0.12(-0.64%) |
Jul 01, 2022 | 18.35 | 18.40 | 18.31 | 18.37 | 896,083 | -0.05(-0.25%) |
Jun 30, 2022 | 18.37 | 18.47 | 18.34 | 18.42 | 4,707,245 | +0.01(+0.05%) |
Jun 29, 2022 | 18.41 | 18.45 | 18.37 | 18.41 | 1,105,778 | +0.01(+0.05%) |
Jun 28, 2022 | 18.43 | 18.46 | 18.39 | 18.40 | 310,960 | -0.04(-0.20%) |
Jun 27, 2022 | 18.44 | 18.50 | 18.42 | 18.43 | 375,082 | -0.05(-0.29%) |
Jun 24, 2022 | 18.45 | 18.51 | 18.43 | 18.49 | 263,520 | +0.06(+0.34%) |
Jun 23, 2022 | 18.45 | 18.51 | 18.42 | 18.43 | 330,772 | -0.05(-0.24%) |
Jun 22, 2022 | 18.42 | 18.50 | 18.40 | 18.47 | 1,258,773 | +0.12(+0.64%) |
Jun 21, 2022 | 18.35 | 18.44 | 18.34 | 18.35 | 614,974 | +0.01(+0.05%) |
Jun 17, 2022 | 18.34 | 18.39 | 18.28 | 18.34 | 1,323,354 | -0.12(-0.63%) |
Jun 16, 2022 | 18.28 | 18.46 | 18.21 | 18.46 | 2,121,347 | -0.06(-0.34%) |
Jun 15, 2022 | 18.31 | 18.55 | 18.25 | 18.52 | 451,069 | +0.32(+1.73%) |
Jun 14, 2022 | 18.36 | 18.37 | 18.16 | 18.21 | 1,531,164 | -0.09(-0.49%) |
Jun 13, 2022 | 18.41 | 18.44 | 18.25 | 18.30 | 7,449,731 | -0.40(-2.12%) |
Jun 10, 2022 | 18.79 | 18.79 | 18.66 | 18.70 | 1,526,416 | -0.23(-1.19%) |
Jun 09, 2022 | 19.01 | 19.02 | 18.89 | 18.92 | 900,078 | -0.15(-0.80%) |
Jun 08, 2022 | 19.12 | 19.14 | 19.04 | 19.07 | 457,160 | -0.13(-0.66%) |
Jun 07, 2022 | 19.17 | 19.23 | 19.16 | 19.20 | 457,847 | -0.03(-0.14%) |
Jun 06, 2022 | 19.35 | 19.37 | 19.16 | 19.23 | 1,409,168 | -0.14(-0.74%) |
Jun 03, 2022 | 19.33 | 19.38 | 19.32 | 19.37 | 468,368 | -0.03(-0.14%) |
Jun 02, 2022 | 19.37 | 19.43 | 19.31 | 19.40 | 385,281 | +0.14(+0.70%) |
Jun 01, 2022 | 19.40 | 19.40 | 19.21 | 19.26 | 1,068,868 | -0.10(-0.50%) |
May 31, 2022 | 19.37 | 19.41 | 19.33 | 19.36 | 696,622 | +0.00(+0.00%) |
May 27, 2022 | 19.36 | 19.41 | 19.36 | 19.36 | 425,119 | +0.13(+0.65%) |
May 26, 2022 | 19.14 | 19.26 | 19.14 | 19.23 | 1,114,620 | +0.07(+0.37%) |
May 25, 2022 | 19.11 | 19.20 | 19.07 | 19.16 | 444,201 | -0.01(-0.05%) |
May 24, 2022 | 19.14 | 19.23 | 19.14 | 19.17 | 712,654 | +0.07(+0.38%) |
May 23, 2022 | 19.10 | 19.16 | 19.09 | 19.10 | 1,086,137 | +0.13(+0.66%) |
May 20, 2022 | 18.97 | 18.99 | 18.93 | 18.97 | 463,704 | +0.06(+0.33%) |
May 19, 2022 | 18.85 | 18.95 | 18.85 | 18.91 | 1,045,473 | +0.22(+1.15%) |
May 18, 2022 | 18.71 | 18.76 | 18.66 | 18.70 | 269,233 | -0.04(-0.19%) |
May 17, 2022 | 18.73 | 18.78 | 18.71 | 18.73 | 363,577 | +0.10(+0.55%) |
May 16, 2022 | 18.57 | 18.66 | 18.57 | 18.63 | 722,798 | +0.08(+0.41%) |
May 13, 2022 | 18.50 | 18.61 | 18.50 | 18.55 | 734,691 | +0.02(+0.10%) |
May 12, 2022 | 18.49 | 18.58 | 18.47 | 18.54 | 1,779,340 | -0.03(-0.14%) |
May 11, 2022 | 18.53 | 18.64 | 18.52 | 18.56 | 1,310,655 | -0.04(-0.24%) |
May 10, 2022 | 18.63 | 18.65 | 18.53 | 18.61 | 1,015,468 | -0.03(-0.14%) |
May 09, 2022 | 18.67 | 18.68 | 18.61 | 18.63 | 2,432,452 | -0.14(-0.76%) |
May 06, 2022 | 18.81 | 18.89 | 18.77 | 18.78 | 1,097,375 | -0.12(-0.62%) |
May 05, 2022 | 19.04 | 19.07 | 18.80 | 18.89 | 1,136,993 | -0.40(-2.09%) |
May 04, 2022 | 19.05 | 19.32 | 18.97 | 19.30 | 989,686 | +0.23(+1.22%) |
May 03, 2022 | 19.07 | 19.11 | 19.05 | 19.06 | 620,254 | +0.12(+0.62%) |