Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.88 | 16.98 | 16.61 | 16.80 | 17,258 | -0.12(-0.70%) |
Jul 28, 2022 | 17.21 | 17.21 | 16.76 | 16.92 | 7,587 | -0.09(-0.53%) |
Jul 27, 2022 | 16.36 | 17.01 | 16.36 | 17.01 | 16,478 | +0.68(+4.18%) |
Jul 26, 2022 | 16.76 | 16.76 | 16.29 | 16.33 | 9,375 | -0.60(-3.55%) |
Jul 25, 2022 | 17.21 | 17.22 | 16.77 | 16.93 | 14,608 | -0.11(-0.64%) |
Jul 22, 2022 | 17.31 | 17.38 | 16.95 | 17.04 | 10,738 | -0.24(-1.37%) |
Jul 21, 2022 | 17.14 | 17.27 | 16.87 | 17.27 | 11,808 | -0.01(-0.05%) |
Jul 20, 2022 | 17.27 | 17.37 | 17.11 | 17.28 | 17,339 | +0.19(+1.12%) |
Jul 19, 2022 | 16.77 | 17.37 | 16.69 | 17.09 | 19,927 | +0.54(+3.24%) |
Jul 18, 2022 | 16.61 | 16.66 | 16.39 | 16.56 | 12,393 | +0.01(+0.05%) |
Jul 15, 2022 | 16.16 | 16.65 | 16.02 | 16.55 | 21,803 | +0.65(+4.06%) |
Jul 14, 2022 | 16.05 | 16.05 | 15.77 | 15.90 | 11,560 | -0.30(-1.85%) |
Jul 13, 2022 | 15.99 | 16.38 | 15.99 | 16.20 | 16,196 | -0.20(-1.22%) |
Jul 12, 2022 | 16.31 | 16.76 | 16.31 | 16.40 | 14,288 | -0.02(-0.11%) |
Jul 11, 2022 | 16.51 | 16.52 | 16.38 | 16.42 | 12,774 | -0.12(-0.72%) |
Jul 08, 2022 | 16.59 | 16.81 | 16.43 | 16.54 | 15,257 | -0.24(-1.41%) |
Jul 07, 2022 | 16.43 | 16.98 | 16.43 | 16.77 | 24,060 | +0.56(+3.42%) |
Jul 06, 2022 | 16.36 | 16.40 | 16.06 | 16.22 | 13,786 | -0.15(-0.89%) |
Jul 05, 2022 | 15.96 | 16.36 | 14.36 | 16.36 | 15,443 | +0.15(+0.90%) |
Jul 01, 2022 | 16.12 | 16.27 | 16.03 | 16.22 | 12,988 | +0.06(+0.39%) |
Jun 30, 2022 | 15.92 | 16.16 | 15.92 | 16.16 | 14,924 | +0.00(+0.00%) |
Jun 29, 2022 | 16.38 | 16.38 | 15.91 | 16.16 | 33,461 | -0.20(-1.22%) |
Jun 28, 2022 | 16.44 | 16.54 | 16.35 | 16.36 | 20,446 | -0.08(-0.50%) |
Jun 27, 2022 | 17.15 | 17.15 | 16.38 | 16.44 | 23,108 | -0.61(-3.58%) |
Jun 24, 2022 | 16.44 | 17.27 | 16.44 | 17.05 | 143,574 | +0.64(+3.88%) |
Jun 23, 2022 | 15.85 | 16.49 | 15.85 | 16.41 | 23,660 | +0.64(+4.04%) |
Jun 22, 2022 | 15.65 | 15.85 | 15.65 | 15.77 | 46,671 | -0.12(-0.74%) |
Jun 21, 2022 | 15.88 | 16.02 | 15.76 | 15.89 | 39,889 | +0.10(+0.63%) |
Jun 17, 2022 | 15.68 | 15.93 | 15.65 | 15.79 | 40,553 | +0.04(+0.23%) |
Jun 16, 2022 | 15.76 | 15.80 | 15.61 | 15.76 | 31,160 | -0.33(-2.04%) |
Jun 15, 2022 | 15.66 | 16.28 | 15.66 | 16.08 | 32,776 | +0.47(+3.03%) |
Jun 14, 2022 | 15.72 | 15.89 | 15.54 | 15.61 | 59,467 | -0.12(-0.75%) |
Jun 13, 2022 | 15.67 | 15.95 | 15.47 | 15.73 | 29,378 | -0.14(-0.86%) |
Jun 10, 2022 | 16.08 | 16.23 | 15.70 | 15.86 | 53,622 | -0.46(-2.84%) |
Jun 09, 2022 | 16.26 | 16.37 | 16.26 | 16.33 | 21,779 | -0.14(-0.83%) |
Jun 08, 2022 | 16.70 | 17.04 | 16.26 | 16.46 | 32,566 | -0.33(-1.95%) |
Jun 07, 2022 | 17.04 | 17.09 | 16.74 | 16.79 | 22,655 | -0.32(-1.86%) |
Jun 06, 2022 | 16.38 | 17.40 | 16.21 | 17.11 | 47,775 | +0.97(+6.04%) |
Jun 03, 2022 | 16.38 | 16.43 | 16.06 | 16.14 | 37,564 | -0.43(-2.58%) |
Jun 02, 2022 | 16.25 | 16.57 | 16.22 | 16.57 | 28,744 | +0.36(+2.25%) |
Jun 01, 2022 | 16.38 | 16.38 | 16.11 | 16.20 | 36,762 | -0.18(-1.11%) |
May 31, 2022 | 16.38 | 16.53 | 16.29 | 16.38 | 34,593 | -0.21(-1.26%) |
May 27, 2022 | 16.55 | 16.62 | 16.47 | 16.59 | 13,442 | +0.38(+2.36%) |
May 26, 2022 | 15.93 | 16.34 | 15.89 | 16.21 | 60,794 | -0.01(-0.06%) |
May 25, 2022 | 16.19 | 16.37 | 15.93 | 16.22 | 42,991 | +0.03(+0.17%) |
May 24, 2022 | 15.93 | 16.31 | 15.79 | 16.19 | 83,882 | +0.25(+1.54%) |
May 23, 2022 | 15.66 | 15.98 | 15.45 | 15.95 | 30,082 | +0.37(+2.40%) |
May 20, 2022 | 15.53 | 15.69 | 15.21 | 15.57 | 70,431 | +0.14(+0.88%) |
May 19, 2022 | 15.21 | 15.47 | 15.04 | 15.44 | 86,053 | +0.18(+1.18%) |
May 18, 2022 | 15.18 | 15.40 | 15.02 | 15.26 | 54,350 | -0.14(-0.94%) |
May 17, 2022 | 15.09 | 15.46 | 15.09 | 15.40 | 43,920 | +0.51(+3.39%) |
May 16, 2022 | 14.65 | 15.08 | 14.44 | 14.90 | 35,973 | +0.29(+1.98%) |
May 13, 2022 | 14.17 | 14.82 | 14.10 | 14.61 | 68,351 | +0.56(+3.98%) |
May 12, 2022 | 13.38 | 14.10 | 13.25 | 14.05 | 39,687 | +0.55(+4.08%) |
May 11, 2022 | 13.41 | 13.79 | 13.33 | 13.50 | 36,850 | -0.05(-0.40%) |
May 10, 2022 | 13.70 | 13.85 | 13.15 | 13.55 | 59,512 | -0.20(-1.44%) |
May 09, 2022 | 13.83 | 14.09 | 13.61 | 13.75 | 65,948 | -0.19(-1.36%) |
May 06, 2022 | 13.92 | 14.17 | 13.60 | 13.94 | 51,643 | -0.11(-0.77%) |
May 05, 2022 | 14.39 | 14.44 | 13.70 | 14.05 | 53,233 | -0.45(-3.11%) |
May 04, 2022 | 14.64 | 14.64 | 13.72 | 14.50 | 43,290 | +0.13(+0.88%) |
May 03, 2022 | 14.67 | 14.68 | 14.18 | 14.37 | 38,454 | -0.39(-2.63%) |