Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.63 | 17.69 | 17.59 | 17.65 | 3,478 | -0.40(-2.20%) |
Jul 28, 2022 | 18.13 | 18.13 | 18.05 | 18.05 | 678 | +0.18(+1.01%) |
Jul 27, 2022 | 17.78 | 17.87 | 17.78 | 17.87 | 4,881 | +0.16(+0.93%) |
Jul 26, 2022 | 17.81 | 17.81 | 17.69 | 17.70 | 4,255 | +0.01(+0.07%) |
Jul 25, 2022 | 17.62 | 17.79 | 17.61 | 17.69 | 12,717 | -0.14(-0.81%) |
Jul 22, 2022 | 18.00 | 18.00 | 17.79 | 17.84 | 3,324 | -0.27(-1.51%) |
Jul 21, 2022 | 18.12 | 18.14 | 18.10 | 18.11 | 1,106 | +0.33(+1.85%) |
Jul 20, 2022 | 18.00 | 18.00 | 17.78 | 17.78 | 4,387 | -0.12(-0.68%) |
Jul 19, 2022 | 17.90 | 17.93 | 17.87 | 17.90 | 722 | +0.09(+0.49%) |
Jul 18, 2022 | 17.92 | 17.95 | 17.82 | 17.82 | 1,139 | +0.05(+0.31%) |
Jul 15, 2022 | 17.69 | 17.76 | 17.69 | 17.76 | 637 | -0.07(-0.39%) |
Jul 14, 2022 | 17.75 | 17.83 | 17.70 | 17.83 | 1,979 | +0.02(+0.08%) |
Jul 13, 2022 | 17.65 | 17.88 | 17.65 | 17.82 | 9,289 | -0.22(-1.21%) |
Jul 12, 2022 | 18.03 | 18.09 | 18.01 | 18.03 | 1,609 | -0.31(-1.66%) |
Jul 11, 2022 | 18.51 | 18.51 | 18.31 | 18.34 | 5,962 | -0.73(-3.85%) |
Jul 08, 2022 | 18.99 | 19.16 | 18.80 | 19.07 | 5,364 | +0.08(+0.42%) |
Jul 07, 2022 | 19.00 | 19.01 | 18.99 | 18.99 | 1,483 | +0.30(+1.59%) |
Jul 06, 2022 | 18.65 | 18.75 | 18.47 | 18.70 | 9,495 | +0.15(+0.80%) |
Jul 05, 2022 | 18.22 | 18.59 | 18.22 | 18.55 | 19,178 | -0.76(-3.96%) |
Jul 01, 2022 | 19.29 | 19.34 | 19.27 | 19.31 | 2,995 | -0.08(-0.41%) |
Jun 30, 2022 | 19.35 | 19.40 | 19.20 | 19.39 | 3,152 | +0.49(+2.62%) |
Jun 29, 2022 | 18.93 | 18.93 | 18.85 | 18.90 | 1,487 | -0.28(-1.46%) |
Jun 28, 2022 | 19.47 | 19.47 | 19.17 | 19.18 | 14,860 | +0.51(+2.73%) |
Jun 27, 2022 | 18.71 | 18.71 | 18.67 | 18.67 | 2,571 | +0.31(+1.71%) |
Jun 24, 2022 | 18.20 | 18.38 | 18.20 | 18.35 | 6,979 | +0.36(+2.01%) |
Jun 23, 2022 | 18.02 | 18.03 | 17.94 | 17.99 | 3,382 | +0.26(+1.46%) |
Jun 22, 2022 | 17.75 | 17.75 | 17.73 | 17.73 | 699 | -0.62(-3.40%) |
Jun 21, 2022 | 18.24 | 18.47 | 18.24 | 18.36 | 41,075 | +0.29(+1.63%) |
Jun 17, 2022 | 18.19 | 18.19 | 17.98 | 18.06 | 10,547 | +0.07(+0.41%) |
Jun 16, 2022 | 18.00 | 18.00 | 17.99 | 17.99 | 157 | -0.16(-0.89%) |
Jun 15, 2022 | 18.03 | 18.15 | 17.94 | 18.15 | 3,319 | +0.54(+3.06%) |
Jun 14, 2022 | 17.47 | 17.61 | 17.47 | 17.61 | 3,293 | -0.06(-0.32%) |
Jun 13, 2022 | 17.84 | 17.84 | 17.63 | 17.67 | 3,868 | -0.56(-3.09%) |
Jun 10, 2022 | 18.21 | 18.27 | 18.17 | 18.23 | 5,805 | +0.27(+1.50%) |
Jun 09, 2022 | 18.10 | 18.10 | 17.96 | 17.96 | 5,230 | -0.88(-4.66%) |
Jun 08, 2022 | 18.80 | 18.91 | 18.80 | 18.84 | 27,255 | -0.09(-0.50%) |
Jun 07, 2022 | 18.78 | 18.97 | 18.77 | 18.93 | 2,264 | -0.15(-0.79%) |
Jun 06, 2022 | 19.23 | 19.23 | 19.08 | 19.08 | 2,264 | +0.47(+2.54%) |
Jun 03, 2022 | 18.67 | 18.67 | 18.61 | 18.61 | 2,486 | -0.21(-1.13%) |
Jun 02, 2022 | 18.58 | 18.82 | 18.58 | 18.82 | 939 | +0.88(+4.89%) |
Jun 01, 2022 | 18.00 | 18.00 | 17.90 | 17.95 | 3,170 | -0.15(-0.83%) |
May 31, 2022 | 17.68 | 18.29 | 17.68 | 18.10 | 11,626 | +0.82(+4.77%) |
May 27, 2022 | 17.23 | 17.27 | 17.20 | 17.27 | 18,058 | +0.05(+0.28%) |
May 26, 2022 | 17.17 | 17.31 | 17.17 | 17.22 | 16,178 | +0.13(+0.76%) |
May 25, 2022 | 17.08 | 17.09 | 17.08 | 17.09 | 611 | +0.03(+0.18%) |
May 24, 2022 | 17.16 | 17.16 | 17.05 | 17.06 | 60,100 | -0.75(-4.19%) |
May 23, 2022 | 17.63 | 17.81 | 17.63 | 17.81 | 1,875 | +0.05(+0.29%) |
May 20, 2022 | 17.87 | 17.87 | 17.76 | 17.76 | 1,517 | +0.13(+0.72%) |
May 19, 2022 | 17.58 | 17.67 | 17.52 | 17.63 | 27,961 | +0.56(+3.26%) |
May 18, 2022 | 17.22 | 17.31 | 16.95 | 17.08 | 4,065 | -0.19(-1.09%) |
May 17, 2022 | 17.39 | 17.39 | 17.21 | 17.26 | 3,468 | +0.75(+4.57%) |
May 16, 2022 | 16.54 | 16.58 | 16.50 | 16.51 | 9,580 | -0.25(-1.48%) |
May 13, 2022 | 16.65 | 16.79 | 16.65 | 16.76 | 17,864 | +0.13(+0.78%) |
May 12, 2022 | 16.39 | 16.67 | 16.39 | 16.63 | 2,078 | -0.01(-0.08%) |
May 11, 2022 | 16.93 | 16.95 | 16.61 | 16.64 | 5,526 | +0.46(+2.83%) |
May 10, 2022 | 16.31 | 16.31 | 16.10 | 16.18 | 4,148 | +0.56(+3.58%) |
May 09, 2022 | 15.76 | 15.85 | 15.62 | 15.62 | 5,436 | -0.46(-2.87%) |
May 06, 2022 | 16.15 | 16.17 | 16.01 | 16.08 | 5,355 | -0.38(-2.32%) |
May 05, 2022 | 16.57 | 16.57 | 16.35 | 16.47 | 15,193 | -0.61(-3.56%) |
May 04, 2022 | 16.84 | 17.08 | 16.79 | 17.08 | 10,261 | +0.05(+0.32%) |
May 03, 2022 | 17.07 | 17.07 | 16.87 | 17.02 | 4,120 | +0.12(+0.74%) |