Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.92 | 17.02 | 16.65 | 16.84 | 17,218 | -0.12(-0.70%) |
Jul 28, 2022 | 17.25 | 17.25 | 16.80 | 16.96 | 7,570 | -0.09(-0.53%) |
Jul 27, 2022 | 16.39 | 17.05 | 16.39 | 17.05 | 16,440 | +0.68(+4.18%) |
Jul 26, 2022 | 16.80 | 16.80 | 16.33 | 16.37 | 9,353 | -0.60(-3.55%) |
Jul 25, 2022 | 17.25 | 17.26 | 16.81 | 16.97 | 14,574 | -0.11(-0.64%) |
Jul 22, 2022 | 17.35 | 17.42 | 16.99 | 17.08 | 10,713 | -0.24(-1.37%) |
Jul 21, 2022 | 17.18 | 17.32 | 16.91 | 17.32 | 11,781 | -0.01(-0.05%) |
Jul 20, 2022 | 17.31 | 17.41 | 17.15 | 17.32 | 17,299 | +0.19(+1.12%) |
Jul 19, 2022 | 16.80 | 17.41 | 16.73 | 17.13 | 19,880 | +0.54(+3.24%) |
Jul 18, 2022 | 16.65 | 16.69 | 16.43 | 16.59 | 12,364 | +0.01(+0.05%) |
Jul 15, 2022 | 16.20 | 16.69 | 16.06 | 16.59 | 21,753 | +0.65(+4.06%) |
Jul 14, 2022 | 16.08 | 16.08 | 15.81 | 15.94 | 11,533 | -0.30(-1.85%) |
Jul 13, 2022 | 16.03 | 16.42 | 16.03 | 16.24 | 16,159 | -0.20(-1.22%) |
Jul 12, 2022 | 16.35 | 16.80 | 16.35 | 16.44 | 14,255 | -0.02(-0.11%) |
Jul 11, 2022 | 16.55 | 16.56 | 16.42 | 16.46 | 12,745 | -0.12(-0.72%) |
Jul 08, 2022 | 16.63 | 16.85 | 16.47 | 16.58 | 15,222 | -0.24(-1.41%) |
Jul 07, 2022 | 16.47 | 17.02 | 16.47 | 16.81 | 24,004 | +0.56(+3.42%) |
Jul 06, 2022 | 16.40 | 16.43 | 16.10 | 16.26 | 13,754 | -0.15(-0.89%) |
Jul 05, 2022 | 15.99 | 16.40 | 14.40 | 16.40 | 15,407 | +0.15(+0.90%) |
Jul 01, 2022 | 16.16 | 16.31 | 16.07 | 16.26 | 12,958 | +0.06(+0.39%) |
Jun 30, 2022 | 15.96 | 16.20 | 15.96 | 16.19 | 14,890 | +0.00(+0.00%) |
Jun 29, 2022 | 16.42 | 16.42 | 15.95 | 16.19 | 33,384 | -0.20(-1.22%) |
Jun 28, 2022 | 16.48 | 16.58 | 16.38 | 16.39 | 20,399 | -0.08(-0.50%) |
Jun 27, 2022 | 17.19 | 17.19 | 16.42 | 16.48 | 23,055 | -0.61(-3.58%) |
Jun 24, 2022 | 16.48 | 17.31 | 16.48 | 17.09 | 143,242 | +0.64(+3.88%) |
Jun 23, 2022 | 15.88 | 16.53 | 15.88 | 16.45 | 23,605 | +0.64(+4.04%) |
Jun 22, 2022 | 15.69 | 15.88 | 15.69 | 15.81 | 46,563 | -0.12(-0.74%) |
Jun 21, 2022 | 15.92 | 16.06 | 15.80 | 15.93 | 39,797 | +0.10(+0.63%) |
Jun 17, 2022 | 15.72 | 15.96 | 15.69 | 15.83 | 40,460 | +0.04(+0.23%) |
Jun 16, 2022 | 15.80 | 15.84 | 15.65 | 15.79 | 31,088 | -0.33(-2.04%) |
Jun 15, 2022 | 15.70 | 16.32 | 15.70 | 16.12 | 32,700 | +0.47(+3.03%) |
Jun 14, 2022 | 15.76 | 15.93 | 15.57 | 15.65 | 59,330 | -0.12(-0.75%) |
Jun 13, 2022 | 15.71 | 15.98 | 15.50 | 15.76 | 29,310 | -0.14(-0.86%) |
Jun 10, 2022 | 16.12 | 16.27 | 15.74 | 15.90 | 53,499 | -0.47(-2.84%) |
Jun 09, 2022 | 16.30 | 16.41 | 16.29 | 16.37 | 21,729 | -0.14(-0.83%) |
Jun 08, 2022 | 16.74 | 17.08 | 16.30 | 16.50 | 32,491 | -0.33(-1.95%) |
Jun 07, 2022 | 17.08 | 17.13 | 16.78 | 16.83 | 22,602 | -0.32(-1.86%) |
Jun 06, 2022 | 16.42 | 17.44 | 16.25 | 17.15 | 47,665 | +0.98(+6.03%) |
Jun 03, 2022 | 16.42 | 16.47 | 16.10 | 16.17 | 37,477 | -0.43(-2.58%) |
Jun 02, 2022 | 16.28 | 16.60 | 16.26 | 16.60 | 28,677 | +0.36(+2.25%) |
Jun 01, 2022 | 16.42 | 16.42 | 16.15 | 16.24 | 36,677 | -0.18(-1.11%) |
May 31, 2022 | 16.42 | 16.57 | 16.33 | 16.42 | 34,513 | -0.21(-1.26%) |
May 27, 2022 | 16.59 | 16.66 | 16.51 | 16.63 | 13,411 | +0.38(+2.36%) |
May 26, 2022 | 15.96 | 16.38 | 15.93 | 16.25 | 60,653 | -0.01(-0.06%) |
May 25, 2022 | 16.23 | 16.41 | 15.96 | 16.26 | 42,892 | +0.03(+0.17%) |
May 24, 2022 | 15.96 | 16.35 | 15.83 | 16.23 | 83,688 | +0.25(+1.54%) |
May 23, 2022 | 15.70 | 16.02 | 15.49 | 15.98 | 30,012 | +0.37(+2.40%) |
May 20, 2022 | 15.56 | 15.73 | 15.25 | 15.61 | 70,268 | +0.14(+0.88%) |
May 19, 2022 | 15.25 | 15.51 | 15.08 | 15.47 | 85,854 | +0.18(+1.18%) |
May 18, 2022 | 15.22 | 15.44 | 15.06 | 15.29 | 54,225 | -0.14(-0.94%) |
May 17, 2022 | 15.13 | 15.49 | 15.13 | 15.44 | 43,819 | +0.51(+3.39%) |
May 16, 2022 | 14.69 | 15.11 | 14.48 | 14.93 | 35,890 | +0.29(+1.98%) |
May 13, 2022 | 14.21 | 14.86 | 14.13 | 14.64 | 68,193 | +0.56(+3.98%) |
May 12, 2022 | 13.41 | 14.13 | 13.28 | 14.08 | 39,595 | +0.55(+4.08%) |
May 11, 2022 | 13.44 | 13.82 | 13.37 | 13.53 | 36,765 | -0.05(-0.40%) |
May 10, 2022 | 13.73 | 13.88 | 13.18 | 13.58 | 59,375 | -0.20(-1.44%) |
May 09, 2022 | 13.86 | 14.13 | 13.64 | 13.78 | 65,795 | -0.19(-1.36%) |
May 06, 2022 | 13.95 | 14.21 | 13.63 | 13.97 | 51,524 | -0.11(-0.77%) |
May 05, 2022 | 14.42 | 14.47 | 13.74 | 14.08 | 53,110 | -0.45(-3.11%) |
May 04, 2022 | 14.68 | 14.68 | 13.75 | 14.53 | 43,190 | +0.13(+0.88%) |
May 03, 2022 | 14.70 | 14.71 | 14.22 | 14.41 | 38,365 | -0.39(-2.63%) |