Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 19.01 | 19.32 | 18.73 | 18.75 | 540,775 | -0.10(-0.53%) |
Jul 28, 2022 | 18.93 | 18.96 | 18.68 | 18.85 | 294,138 | -0.09(-0.48%) |
Jul 27, 2022 | 18.71 | 19.04 | 18.60 | 18.94 | 285,694 | +0.24(+1.27%) |
Jul 26, 2022 | 18.42 | 18.78 | 18.24 | 18.70 | 240,945 | +0.22(+1.18%) |
Jul 25, 2022 | 18.21 | 18.59 | 18.02 | 18.48 | 263,944 | +0.39(+2.17%) |
Jul 22, 2022 | 18.25 | 18.36 | 18.01 | 18.09 | 175,865 | -0.10(-0.55%) |
Jul 21, 2022 | 18.12 | 18.33 | 18.05 | 18.19 | 267,895 | -0.04(-0.20%) |
Jul 20, 2022 | 17.72 | 18.25 | 17.72 | 18.23 | 371,588 | +0.22(+1.22%) |
Jul 19, 2022 | 17.67 | 18.08 | 17.67 | 18.01 | 190,530 | +0.52(+2.97%) |
Jul 18, 2022 | 17.59 | 17.76 | 17.43 | 17.49 | 216,778 | -0.02(-0.10%) |
Jul 15, 2022 | 17.18 | 17.51 | 17.01 | 17.51 | 270,554 | +0.68(+4.06%) |
Jul 14, 2022 | 16.83 | 16.94 | 16.63 | 16.82 | 232,018 | -0.27(-1.60%) |
Jul 13, 2022 | 17.46 | 17.46 | 17.05 | 17.10 | 200,309 | -0.39(-2.24%) |
Jul 12, 2022 | 17.41 | 17.66 | 17.34 | 17.49 | 180,809 | +0.00(+0.00%) |
Jul 11, 2022 | 17.53 | 17.62 | 17.41 | 17.49 | 158,122 | -0.15(-0.83%) |
Jul 08, 2022 | 17.70 | 17.76 | 17.56 | 17.63 | 214,420 | -0.01(-0.05%) |
Jul 07, 2022 | 17.53 | 17.72 | 17.43 | 17.64 | 287,026 | +0.23(+1.31%) |
Jul 06, 2022 | 17.51 | 17.58 | 17.34 | 17.41 | 157,278 | -0.13(-0.73%) |
Jul 05, 2022 | 17.55 | 17.66 | 17.17 | 17.54 | 260,996 | -0.26(-1.43%) |
Jul 01, 2022 | 17.38 | 17.80 | 17.34 | 17.80 | 297,045 | +0.36(+2.04%) |
Jun 30, 2022 | 17.21 | 17.53 | 17.13 | 17.44 | 292,827 | -0.05(-0.31%) |
Jun 29, 2022 | 17.62 | 17.62 | 17.36 | 17.50 | 237,797 | +0.05(+0.31%) |
Jun 28, 2022 | 17.49 | 17.68 | 17.33 | 17.44 | 175,482 | +0.05(+0.31%) |
Jun 27, 2022 | 17.41 | 17.46 | 17.22 | 17.39 | 301,417 | +0.14(+0.79%) |
Jun 24, 2022 | 17.05 | 17.35 | 17.05 | 17.25 | 509,449 | +0.21(+1.23%) |
Jun 23, 2022 | 17.37 | 17.47 | 16.88 | 17.04 | 173,014 | -0.28(-1.63%) |
Jun 22, 2022 | 17.18 | 17.41 | 17.18 | 17.32 | 259,472 | -0.05(-0.26%) |
Jun 21, 2022 | 17.40 | 17.56 | 17.20 | 17.37 | 244,989 | +0.20(+1.17%) |
Jun 17, 2022 | 17.06 | 17.41 | 17.06 | 17.17 | 419,777 | +0.19(+1.13%) |
Jun 16, 2022 | 17.37 | 17.37 | 16.90 | 16.98 | 522,476 | -0.41(-2.36%) |
Jun 15, 2022 | 17.39 | 17.57 | 17.19 | 17.39 | 250,208 | +0.16(+0.95%) |
Jun 14, 2022 | 17.22 | 17.38 | 17.05 | 17.22 | 267,385 | +0.06(+0.37%) |
Jun 13, 2022 | 17.16 | 17.46 | 17.08 | 17.16 | 344,776 | -0.28(-1.62%) |
Jun 10, 2022 | 17.61 | 17.75 | 17.32 | 17.44 | 255,156 | -0.43(-2.40%) |
Jun 09, 2022 | 18.10 | 18.17 | 17.85 | 17.87 | 276,351 | -0.26(-1.46%) |
Jun 08, 2022 | 18.21 | 18.27 | 18.04 | 18.14 | 297,025 | -0.21(-1.14%) |
Jun 07, 2022 | 18.24 | 18.37 | 18.15 | 18.34 | 319,588 | +0.07(+0.40%) |
Jun 06, 2022 | 18.32 | 18.38 | 18.23 | 18.27 | 194,220 | +0.03(+0.15%) |
Jun 03, 2022 | 18.45 | 18.45 | 18.17 | 18.24 | 219,514 | -0.18(-0.99%) |
Jun 02, 2022 | 18.26 | 18.45 | 18.04 | 18.43 | 210,494 | +0.20(+1.10%) |
Jun 01, 2022 | 18.44 | 18.44 | 17.96 | 18.23 | 296,990 | -0.16(-0.89%) |
May 31, 2022 | 18.00 | 18.46 | 17.86 | 18.39 | 456,620 | +0.27(+1.51%) |
May 27, 2022 | 17.88 | 18.14 | 17.86 | 18.12 | 138,136 | +0.18(+1.02%) |
May 26, 2022 | 17.81 | 18.10 | 17.81 | 17.93 | 201,401 | +0.28(+1.60%) |
May 25, 2022 | 17.52 | 17.81 | 17.47 | 17.65 | 228,431 | +0.13(+0.73%) |
May 24, 2022 | 17.50 | 17.65 | 17.13 | 17.52 | 225,770 | +0.04(+0.21%) |
May 23, 2022 | 17.56 | 17.70 | 17.33 | 17.49 | 214,810 | +0.25(+1.43%) |
May 20, 2022 | 17.24 | 17.31 | 16.95 | 17.24 | 268,465 | +0.13(+0.75%) |
May 19, 2022 | 17.48 | 17.55 | 17.10 | 17.11 | 356,973 | -0.49(-2.80%) |
May 18, 2022 | 17.61 | 17.78 | 17.41 | 17.61 | 403,568 | -0.14(-0.77%) |
May 17, 2022 | 17.35 | 17.74 | 17.35 | 17.74 | 764,522 | +0.67(+3.90%) |
May 16, 2022 | 17.27 | 17.44 | 17.05 | 17.08 | 450,906 | -0.18(-1.06%) |
May 13, 2022 | 17.30 | 17.40 | 17.08 | 17.26 | 446,330 | +0.15(+0.91%) |
May 12, 2022 | 17.07 | 17.20 | 16.69 | 17.10 | 510,122 | +0.03(+0.16%) |
May 11, 2022 | 17.53 | 17.53 | 17.05 | 17.08 | 441,619 | -0.16(-0.95%) |
May 10, 2022 | 17.53 | 17.59 | 17.02 | 17.24 | 539,345 | -0.17(-1.00%) |
May 09, 2022 | 17.19 | 17.57 | 17.06 | 17.41 | 300,271 | +0.17(+1.01%) |
May 06, 2022 | 17.26 | 17.31 | 16.94 | 17.24 | 289,295 | +0.07(+0.42%) |
May 05, 2022 | 17.30 | 17.30 | 16.83 | 17.17 | 339,728 | -0.29(-1.66%) |
May 04, 2022 | 17.09 | 17.56 | 16.96 | 17.46 | 304,681 | +0.35(+2.06%) |
May 03, 2022 | 17.13 | 17.20 | 16.87 | 17.11 | 237,765 | +0.05(+0.32%) |