Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.36 | 18.64 | 18.31 | 18.61 | 1,241,409 | +0.25(+1.36%) |
Jul 28, 2022 | 18.80 | 18.82 | 18.34 | 18.36 | 1,387,644 | -0.46(-2.46%) |
Jul 27, 2022 | 18.48 | 18.85 | 18.42 | 18.83 | 1,626,163 | +0.30(+1.60%) |
Jul 26, 2022 | 18.53 | 18.75 | 18.39 | 18.53 | 1,480,734 | -0.19(-1.04%) |
Jul 25, 2022 | 18.58 | 18.80 | 18.39 | 18.72 | 1,740,665 | +0.37(+2.02%) |
Jul 22, 2022 | 18.47 | 19.16 | 18.13 | 18.35 | 2,632,849 | +0.48(+2.69%) |
Jul 21, 2022 | 17.70 | 17.87 | 17.47 | 17.87 | 1,490,671 | +0.01(+0.05%) |
Jul 20, 2022 | 17.60 | 17.87 | 17.54 | 17.86 | 1,191,200 | +0.10(+0.57%) |
Jul 19, 2022 | 17.45 | 17.83 | 17.45 | 17.76 | 978,908 | +0.56(+3.29%) |
Jul 18, 2022 | 17.22 | 17.48 | 17.17 | 17.20 | 1,690,023 | +0.27(+1.59%) |
Jul 15, 2022 | 16.68 | 17.03 | 16.57 | 16.93 | 1,724,656 | +0.60(+3.69%) |
Jul 14, 2022 | 16.28 | 16.40 | 16.16 | 16.33 | 1,273,596 | -0.34(-2.06%) |
Jul 13, 2022 | 16.96 | 16.96 | 16.55 | 16.67 | 1,325,019 | -0.31(-1.85%) |
Jul 12, 2022 | 16.79 | 17.24 | 16.74 | 16.98 | 1,463,523 | +0.00(+0.00%) |
Jul 11, 2022 | 17.09 | 17.14 | 16.92 | 16.98 | 1,032,770 | -0.19(-1.08%) |
Jul 08, 2022 | 17.31 | 17.36 | 16.98 | 17.17 | 1,131,870 | -0.03(-0.16%) |
Jul 07, 2022 | 17.23 | 17.34 | 17.09 | 17.20 | 1,256,049 | +0.22(+1.31%) |
Jul 06, 2022 | 16.87 | 17.12 | 16.75 | 16.97 | 1,041,463 | -0.10(-0.60%) |
Jul 05, 2022 | 16.75 | 17.08 | 16.47 | 17.08 | 1,253,337 | -0.06(-0.32%) |
Jul 01, 2022 | 16.81 | 17.16 | 16.65 | 17.13 | 1,286,911 | +0.22(+1.31%) |
Jun 30, 2022 | 16.82 | 17.15 | 16.65 | 16.91 | 1,553,973 | -0.26(-1.51%) |
Jun 29, 2022 | 17.35 | 17.35 | 17.05 | 17.17 | 1,281,247 | -0.05(-0.27%) |
Jun 28, 2022 | 17.59 | 17.71 | 17.20 | 17.21 | 1,130,045 | -0.18(-1.01%) |
Jun 27, 2022 | 17.25 | 17.41 | 17.10 | 17.39 | 1,447,503 | +0.18(+1.02%) |
Jun 24, 2022 | 16.77 | 17.27 | 16.73 | 17.21 | 2,710,626 | +0.54(+3.22%) |
Jun 23, 2022 | 17.02 | 17.16 | 16.48 | 16.68 | 1,298,063 | -0.44(-2.60%) |
Jun 22, 2022 | 16.94 | 17.22 | 16.90 | 17.12 | 1,859,497 | -0.02(-0.11%) |
Jun 21, 2022 | 17.41 | 17.45 | 17.06 | 17.14 | 1,418,300 | +0.12(+0.71%) |
Jun 17, 2022 | 17.09 | 17.34 | 16.96 | 17.02 | 2,725,204 | +0.08(+0.49%) |
Jun 16, 2022 | 17.32 | 17.37 | 16.83 | 16.94 | 1,415,530 | -0.71(-4.04%) |
Jun 15, 2022 | 17.68 | 17.96 | 17.44 | 17.65 | 1,986,977 | +0.12(+0.69%) |
Jun 14, 2022 | 17.40 | 17.71 | 17.29 | 17.53 | 1,398,591 | +0.17(+0.96%) |
Jun 13, 2022 | 17.42 | 17.64 | 17.23 | 17.36 | 1,760,067 | -0.41(-2.29%) |
Jun 10, 2022 | 18.05 | 18.22 | 17.67 | 17.77 | 1,435,886 | -0.67(-3.62%) |
Jun 09, 2022 | 19.05 | 19.06 | 18.41 | 18.44 | 1,389,735 | -0.64(-3.35%) |
Jun 08, 2022 | 19.21 | 19.27 | 18.93 | 19.08 | 1,178,530 | -0.39(-2.00%) |
Jun 07, 2022 | 19.13 | 19.51 | 19.05 | 19.47 | 1,334,928 | +0.18(+0.91%) |
Jun 06, 2022 | 19.47 | 19.60 | 19.24 | 19.29 | 2,285,982 | +0.03(+0.14%) |
Jun 03, 2022 | 19.40 | 19.46 | 19.15 | 19.26 | 1,282,895 | -0.22(-1.14%) |
Jun 02, 2022 | 18.96 | 19.48 | 18.85 | 19.48 | 1,209,664 | +0.50(+2.63%) |
Jun 01, 2022 | 19.19 | 19.24 | 18.69 | 18.98 | 926,661 | -0.19(-0.97%) |
May 31, 2022 | 18.87 | 19.23 | 18.78 | 19.17 | 1,206,768 | +0.06(+0.29%) |
May 27, 2022 | 18.89 | 19.11 | 18.85 | 19.11 | 937,677 | +0.24(+1.26%) |
May 26, 2022 | 18.70 | 18.95 | 18.69 | 18.87 | 1,409,645 | +0.35(+1.88%) |
May 25, 2022 | 18.31 | 18.73 | 18.31 | 18.53 | 1,178,920 | +0.13(+0.70%) |
May 24, 2022 | 18.37 | 18.46 | 17.99 | 18.40 | 1,127,342 | +0.04(+0.20%) |
May 23, 2022 | 18.29 | 18.66 | 18.23 | 18.36 | 1,428,270 | +0.43(+2.40%) |
May 20, 2022 | 18.03 | 18.14 | 17.59 | 17.93 | 2,502,432 | +0.00(+0.00%) |
May 19, 2022 | 17.92 | 18.19 | 17.79 | 17.93 | 2,079,895 | -0.23(-1.26%) |
May 18, 2022 | 18.32 | 18.49 | 18.04 | 18.16 | 1,241,264 | -0.40(-2.17%) |
May 17, 2022 | 18.21 | 18.62 | 18.15 | 18.56 | 1,739,115 | +0.72(+4.01%) |
May 16, 2022 | 17.97 | 18.14 | 17.66 | 17.85 | 1,181,432 | -0.20(-1.12%) |
May 13, 2022 | 18.34 | 18.48 | 17.94 | 18.05 | 1,832,497 | -0.14(-0.76%) |
May 12, 2022 | 17.88 | 18.20 | 17.77 | 18.19 | 2,470,758 | +0.23(+1.28%) |
May 11, 2022 | 18.12 | 18.60 | 17.93 | 17.96 | 2,526,113 | -0.07(-0.41%) |
May 10, 2022 | 18.26 | 18.42 | 17.69 | 18.03 | 1,983,839 | -0.08(-0.46%) |
May 09, 2022 | 18.21 | 18.40 | 18.00 | 18.11 | 1,750,458 | -0.29(-1.59%) |
May 06, 2022 | 18.64 | 18.67 | 18.16 | 18.41 | 1,955,864 | -0.14(-0.74%) |
May 05, 2022 | 18.62 | 18.68 | 18.14 | 18.54 | 2,134,375 | -0.32(-1.70%) |
May 04, 2022 | 18.49 | 18.94 | 18.23 | 18.87 | 1,857,839 | +0.36(+1.93%) |
May 03, 2022 | 18.53 | 18.71 | 18.30 | 18.51 | 1,752,945 | +0.06(+0.35%) |