Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.08 | 16.43 | 16.08 | 16.39 | 6,224 | +0.12(+0.74%) |
Jul 28, 2022 | 16.26 | 16.51 | 16.20 | 16.27 | 9,428 | -0.13(-0.79%) |
Jul 27, 2022 | 16.19 | 16.40 | 16.12 | 16.40 | 9,153 | +0.34(+2.12%) |
Jul 26, 2022 | 16.23 | 16.23 | 15.84 | 16.06 | 12,430 | -0.27(-1.65%) |
Jul 25, 2022 | 16.06 | 16.33 | 16.06 | 16.33 | 4,839 | +0.22(+1.37%) |
Jul 22, 2022 | 16.33 | 16.33 | 16.09 | 16.11 | 11,883 | -0.31(-1.89%) |
Jul 21, 2022 | 16.45 | 16.50 | 16.25 | 16.42 | 8,719 | -0.07(-0.42%) |
Jul 20, 2022 | 16.52 | 16.63 | 16.39 | 16.49 | 11,343 | -0.14(-0.84%) |
Jul 19, 2022 | 16.31 | 16.63 | 16.18 | 16.63 | 7,975 | +0.43(+2.65%) |
Jul 18, 2022 | 16.27 | 16.50 | 16.11 | 16.20 | 16,756 | +0.12(+0.75%) |
Jul 15, 2022 | 15.76 | 16.13 | 15.68 | 16.08 | 31,570 | +0.10(+0.63%) |
Jul 14, 2022 | 16.34 | 16.34 | 15.74 | 15.98 | 28,145 | -0.38(-2.32%) |
Jul 13, 2022 | 16.06 | 16.55 | 16.06 | 16.36 | 11,302 | +0.16(+0.99%) |
Jul 12, 2022 | 16.20 | 16.39 | 16.09 | 16.20 | 26,470 | -0.14(-0.86%) |
Jul 11, 2022 | 16.07 | 16.44 | 16.07 | 16.34 | 6,497 | -0.14(-0.85%) |
Jul 08, 2022 | 16.59 | 16.71 | 16.47 | 16.48 | 22,136 | +0.17(+1.04%) |
Jul 07, 2022 | 16.06 | 16.40 | 16.06 | 16.31 | 21,322 | -0.08(-0.49%) |
Jul 06, 2022 | 16.44 | 16.72 | 16.18 | 16.39 | 24,031 | -0.37(-2.21%) |
Jul 05, 2022 | 16.80 | 16.83 | 16.52 | 16.76 | 12,468 | -0.17(-1.00%) |
Jul 01, 2022 | 16.88 | 16.97 | 16.70 | 16.93 | 18,917 | +0.01(+0.06%) |
Jun 30, 2022 | 16.81 | 16.96 | 16.81 | 16.92 | 11,765 | -0.24(-1.40%) |
Jun 29, 2022 | 17.17 | 17.50 | 17.02 | 17.16 | 18,961 | -0.53(-3.00%) |
Jun 28, 2022 | 17.83 | 17.95 | 17.30 | 17.69 | 14,586 | +0.27(+1.55%) |
Jun 27, 2022 | 17.10 | 17.60 | 17.10 | 17.42 | 42,189 | -0.05(-0.31%) |
Jun 24, 2022 | 17.45 | 17.60 | 17.06 | 17.47 | 50,191 | +0.28(+1.61%) |
Jun 23, 2022 | 17.36 | 17.52 | 17.14 | 17.20 | 17,672 | -0.35(-2.00%) |
Jun 22, 2022 | 17.43 | 17.55 | 17.24 | 17.55 | 27,201 | -0.27(-1.50%) |
Jun 21, 2022 | 17.47 | 17.90 | 17.45 | 17.81 | 19,789 | +0.29(+1.68%) |
Jun 17, 2022 | 17.63 | 17.74 | 17.43 | 17.52 | 14,539 | +0.01(+0.05%) |
Jun 16, 2022 | 17.69 | 17.73 | 17.51 | 17.51 | 20,565 | -0.52(-2.86%) |
Jun 15, 2022 | 17.93 | 18.06 | 17.75 | 18.03 | 4,716 | -0.11(-0.61%) |
Jun 14, 2022 | 17.65 | 18.14 | 17.64 | 18.14 | 11,553 | +0.67(+3.85%) |
Jun 13, 2022 | 17.89 | 17.89 | 17.45 | 17.46 | 13,788 | -0.76(-4.20%) |
Jun 10, 2022 | 18.30 | 18.30 | 17.97 | 18.23 | 8,625 | -0.32(-1.74%) |
Jun 09, 2022 | 18.29 | 18.55 | 17.97 | 18.55 | 12,328 | -0.06(-0.35%) |
Jun 08, 2022 | 18.36 | 18.62 | 18.31 | 18.62 | 15,305 | +0.43(+2.38%) |
Jun 07, 2022 | 17.88 | 18.18 | 17.73 | 18.18 | 5,851 | +0.12(+0.66%) |
Jun 06, 2022 | 17.99 | 18.22 | 17.97 | 18.06 | 16,494 | -0.16(-0.86%) |
Jun 03, 2022 | 18.22 | 18.25 | 18.04 | 18.22 | 8,452 | +0.04(+0.20%) |
Jun 02, 2022 | 18.25 | 18.29 | 17.96 | 18.18 | 14,510 | +0.03(+0.15%) |
Jun 01, 2022 | 18.25 | 18.31 | 17.99 | 18.16 | 11,407 | +0.18(+1.03%) |
May 31, 2022 | 18.02 | 18.04 | 17.69 | 17.97 | 43,570 | +0.38(+2.15%) |
May 27, 2022 | 17.75 | 18.16 | 17.57 | 17.59 | 14,478 | -0.44(-2.45%) |
May 26, 2022 | 17.39 | 18.04 | 17.39 | 18.04 | 11,161 | +0.68(+3.93%) |
May 25, 2022 | 17.29 | 17.46 | 17.09 | 17.35 | 9,816 | +0.26(+1.51%) |
May 24, 2022 | 17.45 | 17.45 | 17.07 | 17.10 | 21,836 | -0.74(-4.13%) |
May 23, 2022 | 17.68 | 17.87 | 17.65 | 17.83 | 48,137 | +0.62(+3.59%) |
May 20, 2022 | 17.19 | 17.49 | 16.90 | 17.22 | 9,850 | +0.03(+0.16%) |
May 19, 2022 | 17.23 | 17.46 | 16.96 | 17.19 | 19,751 | +0.17(+0.97%) |
May 18, 2022 | 16.97 | 17.39 | 16.85 | 17.02 | 20,152 | +0.08(+0.49%) |
May 17, 2022 | 16.89 | 17.05 | 16.75 | 16.94 | 13,232 | +0.28(+1.66%) |
May 16, 2022 | 16.66 | 16.87 | 16.45 | 16.66 | 17,506 | -0.18(-1.04%) |
May 13, 2022 | 16.46 | 16.84 | 16.38 | 16.84 | 23,337 | +0.41(+2.53%) |
May 12, 2022 | 16.13 | 16.44 | 15.90 | 16.42 | 21,333 | +0.11(+0.68%) |
May 11, 2022 | 16.45 | 16.57 | 16.31 | 16.31 | 7,750 | -0.18(-1.12%) |
May 10, 2022 | 16.49 | 16.50 | 16.29 | 16.50 | 17,437 | +0.31(+1.94%) |
May 09, 2022 | 16.40 | 16.48 | 16.17 | 16.18 | 14,609 | -0.40(-2.39%) |
May 06, 2022 | 16.64 | 16.77 | 16.40 | 16.58 | 24,300 | -0.42(-2.49%) |
May 05, 2022 | 17.01 | 17.14 | 16.77 | 17.00 | 20,713 | -0.37(-2.12%) |
May 04, 2022 | 17.14 | 17.37 | 16.81 | 17.37 | 21,172 | +0.28(+1.62%) |
May 03, 2022 | 17.29 | 17.45 | 17.03 | 17.10 | 16,366 | -0.11(-0.64%) |