Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.26 | 17.49 | 17.26 | 17.45 | 51,912 | +0.09(+0.49%) |
Jul 28, 2022 | 17.21 | 17.36 | 17.10 | 17.36 | 11,140 | +0.28(+1.62%) |
Jul 27, 2022 | 16.92 | 17.20 | 16.91 | 17.08 | 12,403 | +0.30(+1.82%) |
Jul 26, 2022 | 16.90 | 16.94 | 16.74 | 16.78 | 19,032 | -0.20(-1.18%) |
Jul 25, 2022 | 16.92 | 17.02 | 16.86 | 16.98 | 20,161 | +0.24(+1.42%) |
Jul 22, 2022 | 17.00 | 17.00 | 16.74 | 16.74 | 14,187 | -0.60(-3.46%) |
Jul 21, 2022 | 16.70 | 17.34 | 16.65 | 17.34 | 25,617 | +0.57(+3.41%) |
Jul 20, 2022 | 16.81 | 16.83 | 16.61 | 16.77 | 13,441 | +0.21(+1.27%) |
Jul 19, 2022 | 16.74 | 16.86 | 16.56 | 16.56 | 21,598 | +0.07(+0.40%) |
Jul 18, 2022 | 16.63 | 16.74 | 16.46 | 16.49 | 31,474 | +0.14(+0.87%) |
Jul 15, 2022 | 16.31 | 16.44 | 16.21 | 16.35 | 47,271 | +0.12(+0.76%) |
Jul 14, 2022 | 16.20 | 16.23 | 16.06 | 16.23 | 12,359 | -0.23(-1.39%) |
Jul 13, 2022 | 16.37 | 16.56 | 16.28 | 16.46 | 74,941 | +0.02(+0.12%) |
Jul 12, 2022 | 16.43 | 16.59 | 16.37 | 16.44 | 11,821 | -0.07(-0.40%) |
Jul 11, 2022 | 16.64 | 16.71 | 16.48 | 16.50 | 52,113 | -0.42(-2.48%) |
Jul 08, 2022 | 17.03 | 17.04 | 16.80 | 16.92 | 20,350 | +0.06(+0.34%) |
Jul 07, 2022 | 16.86 | 16.98 | 16.78 | 16.86 | 168,495 | +0.26(+1.55%) |
Jul 06, 2022 | 16.59 | 16.61 | 16.37 | 16.61 | 26,858 | -0.03(-0.17%) |
Jul 05, 2022 | 16.49 | 16.64 | 16.34 | 16.64 | 21,610 | -0.25(-1.47%) |
Jul 01, 2022 | 16.68 | 16.89 | 16.57 | 16.88 | 16,979 | +0.06(+0.34%) |
Jun 30, 2022 | 16.83 | 16.90 | 16.52 | 16.83 | 28,538 | -0.05(-0.28%) |
Jun 29, 2022 | 17.29 | 17.29 | 16.83 | 16.87 | 39,510 | -0.10(-0.56%) |
Jun 28, 2022 | 17.11 | 17.37 | 16.95 | 16.97 | 11,898 | -0.17(-1.00%) |
Jun 27, 2022 | 17.18 | 17.29 | 17.09 | 17.14 | 9,246 | +0.05(+0.27%) |
Jun 24, 2022 | 17.15 | 17.20 | 17.05 | 17.09 | 6,661 | +0.10(+0.61%) |
Jun 23, 2022 | 16.91 | 16.99 | 16.64 | 16.99 | 25,347 | +0.19(+1.12%) |
Jun 22, 2022 | 16.76 | 16.97 | 16.75 | 16.80 | 30,438 | -0.15(-0.89%) |
Jun 21, 2022 | 16.87 | 17.13 | 16.87 | 16.95 | 47,765 | +0.26(+1.58%) |
Jun 17, 2022 | 16.71 | 16.81 | 16.60 | 16.69 | 61,707 | -0.08(-0.45%) |
Jun 16, 2022 | 16.86 | 16.91 | 16.73 | 16.76 | 50,923 | -0.50(-2.88%) |
Jun 15, 2022 | 17.07 | 17.37 | 17.00 | 17.26 | 23,628 | +0.25(+1.49%) |
Jun 14, 2022 | 17.01 | 17.04 | 16.78 | 17.01 | 64,246 | +0.00(+0.00%) |
Jun 13, 2022 | 17.19 | 17.26 | 16.99 | 17.01 | 32,153 | -0.71(-4.03%) |
Jun 10, 2022 | 17.72 | 17.73 | 17.50 | 17.72 | 23,576 | -0.42(-2.33%) |
Jun 09, 2022 | 18.35 | 18.35 | 18.01 | 18.15 | 20,679 | -0.29(-1.58%) |
Jun 08, 2022 | 18.53 | 18.56 | 18.31 | 18.44 | 28,792 | -0.16(-0.86%) |
Jun 07, 2022 | 18.50 | 18.69 | 18.44 | 18.60 | 13,068 | -0.38(-1.98%) |
Jun 06, 2022 | 18.86 | 18.97 | 18.62 | 18.97 | 8,269 | +0.34(+1.82%) |
Jun 03, 2022 | 18.82 | 18.82 | 18.62 | 18.63 | 14,546 | -0.36(-1.88%) |
Jun 02, 2022 | 18.75 | 18.99 | 18.67 | 18.99 | 9,842 | +0.42(+2.28%) |
Jun 01, 2022 | 18.87 | 18.87 | 18.57 | 18.57 | 6,547 | -0.35(-1.84%) |
May 31, 2022 | 18.98 | 18.99 | 18.79 | 18.92 | 8,672 | +0.08(+0.40%) |
May 27, 2022 | 18.81 | 18.93 | 18.78 | 18.84 | 31,329 | +0.18(+0.96%) |
May 26, 2022 | 18.63 | 18.77 | 18.62 | 18.66 | 16,714 | +0.07(+0.35%) |
May 25, 2022 | 18.35 | 18.60 | 18.32 | 18.60 | 44,014 | +0.16(+0.87%) |
May 24, 2022 | 18.66 | 18.66 | 18.28 | 18.44 | 17,273 | -0.18(-0.96%) |
May 23, 2022 | 18.54 | 18.66 | 18.45 | 18.62 | 23,831 | +0.44(+2.40%) |
May 20, 2022 | 18.12 | 18.25 | 17.95 | 18.18 | 38,967 | +0.17(+0.97%) |
May 19, 2022 | 17.69 | 18.17 | 17.69 | 18.01 | 32,763 | -0.16(-0.88%) |
May 18, 2022 | 18.14 | 18.17 | 17.83 | 18.16 | 12,987 | -0.08(-0.46%) |
May 17, 2022 | 18.22 | 18.41 | 18.13 | 18.25 | 12,770 | +0.30(+1.68%) |
May 16, 2022 | 18.00 | 18.00 | 17.64 | 17.95 | 17,776 | +0.63(+3.64%) |
May 13, 2022 | 17.53 | 17.83 | 17.32 | 17.32 | 25,904 | -0.50(-2.80%) |
May 12, 2022 | 17.32 | 17.82 | 17.24 | 17.82 | 25,824 | +0.27(+1.55%) |
May 11, 2022 | 17.76 | 17.77 | 17.44 | 17.54 | 40,011 | +0.17(+0.97%) |
May 10, 2022 | 17.66 | 17.66 | 17.34 | 17.38 | 12,609 | -0.15(-0.86%) |
May 09, 2022 | 17.58 | 17.61 | 17.38 | 17.53 | 22,604 | -0.03(-0.16%) |
May 06, 2022 | 17.96 | 18.05 | 17.55 | 17.55 | 97,725 | -0.54(-3.00%) |
May 05, 2022 | 18.47 | 18.59 | 18.00 | 18.10 | 27,294 | -0.54(-2.91%) |
May 04, 2022 | 18.38 | 18.84 | 18.22 | 18.64 | 38,782 | +0.20(+1.10%) |
May 03, 2022 | 18.43 | 18.60 | 18.35 | 18.44 | 18,131 | +0.09(+0.51%) |