Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.70 | 17.94 | 16.97 | 17.74 | 89,582 | +0.32(+1.85%) |
Jul 28, 2022 | 17.52 | 17.60 | 17.29 | 17.42 | 36,715 | -0.04(-0.21%) |
Jul 27, 2022 | 17.34 | 17.68 | 17.26 | 17.46 | 39,109 | +0.08(+0.48%) |
Jul 26, 2022 | 17.02 | 17.58 | 17.00 | 17.38 | 36,479 | +0.38(+2.22%) |
Jul 25, 2022 | 17.43 | 17.49 | 16.94 | 17.00 | 126,223 | -0.22(-1.28%) |
Jul 22, 2022 | 17.43 | 18.21 | 17.05 | 17.22 | 44,628 | -0.33(-1.89%) |
Jul 21, 2022 | 17.37 | 17.65 | 17.26 | 17.55 | 45,105 | +0.06(+0.37%) |
Jul 20, 2022 | 17.28 | 17.63 | 17.20 | 17.49 | 49,934 | +0.03(+0.16%) |
Jul 19, 2022 | 17.22 | 17.60 | 17.17 | 17.46 | 35,715 | +0.45(+2.65%) |
Jul 18, 2022 | 17.16 | 17.40 | 16.71 | 17.01 | 56,369 | -0.20(-1.18%) |
Jul 15, 2022 | 16.98 | 17.23 | 16.79 | 17.21 | 58,552 | +0.49(+2.92%) |
Jul 14, 2022 | 16.70 | 16.76 | 16.54 | 16.72 | 55,880 | -0.08(-0.49%) |
Jul 13, 2022 | 16.85 | 16.98 | 16.63 | 16.81 | 42,879 | -0.20(-1.19%) |
Jul 12, 2022 | 17.02 | 17.48 | 16.91 | 17.01 | 49,912 | +0.01(+0.05%) |
Jul 11, 2022 | 17.00 | 17.29 | 16.90 | 17.00 | 43,727 | -0.07(-0.43%) |
Jul 08, 2022 | 16.94 | 17.39 | 16.77 | 17.07 | 54,929 | +0.22(+1.31%) |
Jul 07, 2022 | 17.17 | 17.64 | 16.82 | 16.85 | 54,875 | -0.27(-1.56%) |
Jul 06, 2022 | 17.28 | 17.41 | 17.07 | 17.12 | 66,905 | -0.25(-1.43%) |
Jul 05, 2022 | 16.93 | 17.40 | 16.68 | 17.37 | 67,729 | +0.17(+0.96%) |
Jul 01, 2022 | 17.21 | 17.87 | 17.13 | 17.20 | 70,903 | +0.00(+0.00%) |
Jun 30, 2022 | 16.98 | 17.71 | 16.84 | 17.20 | 130,527 | -0.04(-0.21%) |
Jun 29, 2022 | 17.18 | 17.26 | 16.86 | 17.24 | 84,391 | -0.01(-0.05%) |
Jun 28, 2022 | 17.48 | 17.72 | 17.15 | 17.25 | 51,729 | -0.23(-1.32%) |
Jun 27, 2022 | 16.89 | 17.59 | 16.58 | 17.48 | 152,167 | +0.82(+4.92%) |
Jun 24, 2022 | 17.19 | 17.77 | 16.62 | 16.66 | 1,582,158 | -0.39(-2.27%) |
Jun 23, 2022 | 17.39 | 17.39 | 16.86 | 17.05 | 107,332 | -0.26(-1.49%) |
Jun 22, 2022 | 17.45 | 17.63 | 17.11 | 17.30 | 86,259 | -0.38(-2.14%) |
Jun 21, 2022 | 18.29 | 18.29 | 17.63 | 17.68 | 106,393 | -0.30(-1.69%) |
Jun 17, 2022 | 17.20 | 18.32 | 17.20 | 17.98 | 165,673 | +0.81(+4.72%) |
Jun 16, 2022 | 17.52 | 17.66 | 17.17 | 17.17 | 80,478 | -0.87(-4.80%) |
Jun 15, 2022 | 17.85 | 18.32 | 17.80 | 18.04 | 61,925 | +0.40(+2.24%) |
Jun 14, 2022 | 17.41 | 17.75 | 17.34 | 17.64 | 46,968 | +0.34(+1.97%) |
Jun 13, 2022 | 17.91 | 18.03 | 17.28 | 17.30 | 55,342 | -0.79(-4.38%) |
Jun 10, 2022 | 18.39 | 18.39 | 17.97 | 18.09 | 55,014 | -0.26(-1.40%) |
Jun 09, 2022 | 18.60 | 18.73 | 18.34 | 18.35 | 84,305 | -0.49(-2.59%) |
Jun 08, 2022 | 19.21 | 19.21 | 18.63 | 18.84 | 51,317 | -0.39(-2.01%) |
Jun 07, 2022 | 19.29 | 19.32 | 18.79 | 19.23 | 129,903 | -0.11(-0.57%) |
Jun 06, 2022 | 19.33 | 19.34 | 18.68 | 19.34 | 102,332 | +0.17(+0.86%) |
Jun 03, 2022 | 18.99 | 19.23 | 18.91 | 19.17 | 54,747 | +0.20(+1.07%) |
Jun 02, 2022 | 18.49 | 19.06 | 18.46 | 18.97 | 64,038 | +0.39(+2.08%) |
Jun 01, 2022 | 18.53 | 18.73 | 17.98 | 18.58 | 91,215 | +0.14(+0.75%) |
May 31, 2022 | 18.89 | 18.89 | 18.34 | 18.44 | 125,172 | -0.45(-2.39%) |
May 27, 2022 | 17.63 | 19.05 | 17.43 | 18.90 | 254,979 | +1.38(+7.89%) |
May 26, 2022 | 17.55 | 17.70 | 17.34 | 17.51 | 347,140 | +0.05(+0.26%) |
May 25, 2022 | 17.63 | 17.64 | 17.44 | 17.47 | 229,035 | -0.05(-0.26%) |
May 24, 2022 | 17.89 | 18.08 | 17.38 | 17.51 | 133,187 | -0.40(-2.21%) |
May 23, 2022 | 17.83 | 18.15 | 17.62 | 17.91 | 61,744 | +0.41(+2.37%) |
May 20, 2022 | 17.60 | 18.03 | 17.37 | 17.50 | 58,096 | -0.02(-0.11%) |
May 19, 2022 | 18.05 | 18.05 | 17.51 | 17.51 | 54,237 | -0.60(-3.30%) |
May 18, 2022 | 18.42 | 18.57 | 17.98 | 18.11 | 91,184 | -0.35(-1.90%) |
May 17, 2022 | 18.45 | 18.57 | 18.36 | 18.46 | 142,011 | +0.18(+1.01%) |
May 16, 2022 | 18.64 | 18.74 | 18.28 | 18.28 | 73,931 | -0.29(-1.54%) |
May 13, 2022 | 18.76 | 18.87 | 17.37 | 18.56 | 53,220 | +0.04(+0.20%) |
May 12, 2022 | 18.23 | 18.56 | 18.16 | 18.53 | 65,583 | +0.24(+1.31%) |
May 11, 2022 | 18.29 | 18.94 | 18.22 | 18.29 | 93,588 | +0.05(+0.30%) |
May 10, 2022 | 19.51 | 19.51 | 18.11 | 18.23 | 84,818 | -0.73(-3.86%) |
May 09, 2022 | 19.10 | 19.38 | 18.75 | 18.96 | 68,436 | -0.22(-1.14%) |
May 06, 2022 | 19.07 | 19.44 | 18.92 | 19.18 | 33,865 | -0.30(-1.55%) |
May 05, 2022 | 19.70 | 19.70 | 18.85 | 19.49 | 59,949 | -0.22(-1.11%) |
May 04, 2022 | 20.01 | 20.01 | 19.55 | 19.70 | 100,445 | -0.05(-0.28%) |
May 03, 2022 | 19.34 | 19.79 | 19.18 | 19.76 | 36,300 | +0.54(+2.81%) |