Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.84 | 15.84 | 15.63 | 15.69 | 23,878 | -0.25(-1.55%) |
Jul 28, 2022 | 16.03 | 16.08 | 15.94 | 15.94 | 2,381 | -0.08(-0.49%) |
Jul 27, 2022 | 16.02 | 16.03 | 16.00 | 16.02 | 9,616 | +0.04(+0.25%) |
Jul 26, 2022 | 16.01 | 16.22 | 15.98 | 15.98 | 7,685 | +0.01(+0.06%) |
Jul 25, 2022 | 15.94 | 15.97 | 15.94 | 15.97 | 4,204 | +0.06(+0.37%) |
Jul 22, 2022 | 16.05 | 16.05 | 15.91 | 15.91 | 2,082 | -0.05(-0.32%) |
Jul 21, 2022 | 16.06 | 16.12 | 15.96 | 15.96 | 1,382 | -0.12(-0.73%) |
Jul 20, 2022 | 15.90 | 16.14 | 15.90 | 16.08 | 7,957 | +0.09(+0.56%) |
Jul 19, 2022 | 16.05 | 16.05 | 15.96 | 15.99 | 20,281 | -0.01(-0.06%) |
Jul 18, 2022 | 16.09 | 16.10 | 15.99 | 16.00 | 3,458 | +0.06(+0.37%) |
Jul 15, 2022 | 15.92 | 15.94 | 15.85 | 15.94 | 9,877 | -0.18(-1.11%) |
Jul 14, 2022 | 16.23 | 16.23 | 16.05 | 16.12 | 4,159 | -0.17(-1.03%) |
Jul 13, 2022 | 16.23 | 16.30 | 16.23 | 16.28 | 2,493 | -0.02(-0.12%) |
Jul 12, 2022 | 16.52 | 16.52 | 16.26 | 16.30 | 19,512 | -0.08(-0.48%) |
Jul 11, 2022 | 16.44 | 16.52 | 16.38 | 16.38 | 15,419 | -0.39(-2.30%) |
Jul 08, 2022 | 16.72 | 16.81 | 16.68 | 16.77 | 2,163 | -0.06(-0.35%) |
Jul 07, 2022 | 16.52 | 16.84 | 16.52 | 16.83 | 46,690 | +0.27(+1.61%) |
Jul 06, 2022 | 16.70 | 16.77 | 16.39 | 16.56 | 18,886 | -0.26(-1.53%) |
Jul 05, 2022 | 16.67 | 16.83 | 16.67 | 16.82 | 10,404 | +0.00(+0.00%) |
Jul 01, 2022 | 16.76 | 16.82 | 16.63 | 16.82 | 2,525 | +0.06(+0.35%) |
Jun 30, 2022 | 16.59 | 16.81 | 16.59 | 16.76 | 13,421 | +0.36(+2.22%) |
Jun 29, 2022 | 16.37 | 16.48 | 16.27 | 16.40 | 5,770 | -0.02(-0.10%) |
Jun 28, 2022 | 16.45 | 16.48 | 16.29 | 16.41 | 13,275 | +0.18(+1.10%) |
Jun 27, 2022 | 16.18 | 16.42 | 16.18 | 16.24 | 32,484 | +0.15(+0.92%) |
Jun 24, 2022 | 16.06 | 16.19 | 15.93 | 16.09 | 41,211 | +0.19(+1.18%) |
Jun 23, 2022 | 15.85 | 16.04 | 15.66 | 15.90 | 15,662 | +0.06(+0.38%) |
Jun 22, 2022 | 16.13 | 16.13 | 15.72 | 15.84 | 12,027 | -0.35(-2.14%) |
Jun 21, 2022 | 15.83 | 16.19 | 15.78 | 16.19 | 20,865 | +0.53(+3.42%) |
Jun 17, 2022 | 15.67 | 15.72 | 15.52 | 15.65 | 17,029 | +0.20(+1.28%) |
Jun 16, 2022 | 15.45 | 15.62 | 15.03 | 15.45 | 7,229 | -0.38(-2.38%) |
Jun 15, 2022 | 15.57 | 15.84 | 15.57 | 15.83 | 21,623 | +0.40(+2.57%) |
Jun 14, 2022 | 15.33 | 15.58 | 15.33 | 15.43 | 6,061 | +0.31(+2.03%) |
Jun 13, 2022 | 15.28 | 15.28 | 14.98 | 15.13 | 10,016 | -0.44(-2.80%) |
Jun 10, 2022 | 15.47 | 15.60 | 15.42 | 15.56 | 19,138 | +0.01(+0.06%) |
Jun 09, 2022 | 15.60 | 15.66 | 15.22 | 15.55 | 40,688 | +0.00(+0.00%) |
Jun 08, 2022 | 15.61 | 15.63 | 15.47 | 15.55 | 12,732 | +0.07(+0.45%) |
Jun 07, 2022 | 15.27 | 15.64 | 15.27 | 15.48 | 24,266 | +0.16(+1.03%) |
Jun 06, 2022 | 15.33 | 15.44 | 15.21 | 15.32 | 25,235 | +0.13(+0.85%) |
Jun 03, 2022 | 15.21 | 15.28 | 15.01 | 15.20 | 22,923 | -0.03(-0.20%) |
Jun 02, 2022 | 14.94 | 15.27 | 14.94 | 15.23 | 20,255 | +0.25(+1.65%) |
Jun 01, 2022 | 15.22 | 15.22 | 14.93 | 14.98 | 2,698 | -0.11(-0.72%) |
May 31, 2022 | 15.13 | 15.13 | 14.89 | 15.09 | 49,925 | +0.21(+1.40%) |
May 27, 2022 | 14.78 | 14.91 | 14.69 | 14.88 | 24,150 | +0.22(+1.49%) |
May 26, 2022 | 14.42 | 14.67 | 14.42 | 14.66 | 24,135 | +0.24(+1.65%) |
May 25, 2022 | 14.36 | 14.61 | 14.36 | 14.42 | 14,156 | -0.02(-0.14%) |
May 24, 2022 | 14.36 | 14.44 | 14.34 | 14.44 | 17,704 | -0.26(-1.75%) |
May 23, 2022 | 14.92 | 14.94 | 14.62 | 14.70 | 22,458 | +0.09(+0.61%) |
May 20, 2022 | 14.65 | 14.73 | 14.55 | 14.61 | 33,043 | -0.04(-0.27%) |
May 19, 2022 | 14.42 | 14.65 | 14.31 | 14.65 | 10,594 | +0.33(+2.28%) |
May 18, 2022 | 14.50 | 14.59 | 14.32 | 14.32 | 23,074 | -0.31(-2.10%) |
May 17, 2022 | 14.46 | 14.74 | 14.46 | 14.63 | 21,285 | +0.27(+1.86%) |
May 16, 2022 | 14.54 | 14.55 | 14.29 | 14.36 | 32,354 | -0.18(-1.23%) |
May 13, 2022 | 14.40 | 14.64 | 14.40 | 14.54 | 36,697 | +0.25(+1.73%) |
May 12, 2022 | 14.29 | 14.45 | 14.28 | 14.29 | 27,631 | -0.19(-1.30%) |
May 11, 2022 | 14.44 | 14.68 | 14.42 | 14.48 | 27,707 | +0.18(+1.25%) |
May 10, 2022 | 14.25 | 14.35 | 14.18 | 14.30 | 59,927 | +0.11(+0.77%) |
May 09, 2022 | 14.43 | 14.51 | 14.16 | 14.20 | 13,158 | -0.45(-3.04%) |
May 06, 2022 | 14.85 | 14.93 | 14.60 | 14.64 | 12,677 | -0.24(-1.60%) |
May 05, 2022 | 15.04 | 15.15 | 14.83 | 14.88 | 15,302 | -0.39(-2.53%) |
May 04, 2022 | 15.07 | 15.29 | 15.02 | 15.27 | 17,060 | +0.02(+0.13%) |
May 03, 2022 | 15.25 | 15.36 | 15.18 | 15.25 | 8,086 | +0.10(+0.65%) |