Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.13 | 17.79 | 16.94 | 17.48 | 6,368,067 | -0.06(-0.32%) |
Aug 30, 2022 | 18.16 | 18.23 | 17.50 | 17.53 | 6,955,309 | -0.98(-5.28%) |
Aug 29, 2022 | 17.97 | 18.60 | 17.85 | 18.51 | 6,203,100 | +0.53(+2.95%) |
Aug 26, 2022 | 18.35 | 18.41 | 17.83 | 17.98 | 6,455,618 | -0.37(-2.03%) |
Aug 25, 2022 | 18.32 | 18.62 | 18.20 | 18.35 | 6,137,474 | +0.20(+1.13%) |
Aug 24, 2022 | 17.80 | 18.17 | 17.79 | 18.15 | 6,504,493 | +0.34(+1.94%) |
Aug 23, 2022 | 17.43 | 17.87 | 17.37 | 17.80 | 11,630,535 | +0.74(+4.31%) |
Aug 22, 2022 | 16.71 | 17.14 | 16.39 | 17.07 | 7,247,306 | +0.12(+0.71%) |
Aug 19, 2022 | 17.21 | 17.22 | 16.92 | 16.94 | 6,959,697 | -0.44(-2.52%) |
Aug 18, 2022 | 17.03 | 17.44 | 17.00 | 17.38 | 9,210,462 | +0.68(+4.07%) |
Aug 17, 2022 | 16.38 | 16.89 | 16.34 | 16.70 | 7,321,166 | +0.20(+1.18%) |
Aug 16, 2022 | 16.97 | 17.12 | 16.39 | 16.51 | 9,784,783 | -0.32(-1.88%) |
Aug 15, 2022 | 16.57 | 17.05 | 16.34 | 16.82 | 9,040,061 | -0.58(-3.32%) |
Aug 12, 2022 | 17.09 | 17.41 | 16.85 | 17.40 | 6,690,206 | +0.11(+0.65%) |
Aug 11, 2022 | 16.53 | 17.40 | 16.47 | 17.29 | 11,055,149 | +1.15(+7.10%) |
Aug 10, 2022 | 15.96 | 16.27 | 15.58 | 16.14 | 8,018,933 | +0.27(+1.70%) |
Aug 09, 2022 | 16.15 | 16.35 | 15.70 | 15.87 | 11,410,698 | -0.06(-0.35%) |
Aug 08, 2022 | 15.32 | 16.09 | 15.32 | 15.93 | 16,004,503 | +0.62(+4.08%) |
Aug 05, 2022 | 14.81 | 15.48 | 14.72 | 15.30 | 14,561,241 | +0.31(+2.05%) |
Aug 04, 2022 | 16.12 | 16.14 | 14.94 | 15.00 | 15,883,199 | -1.24(-7.63%) |
Aug 03, 2022 | 17.49 | 17.62 | 16.23 | 16.24 | 9,096,928 | -1.02(-5.94%) |
Aug 02, 2022 | 17.25 | 17.50 | 16.97 | 17.26 | 8,692,469 | -0.04(-0.22%) |
Aug 01, 2022 | 17.39 | 17.50 | 16.98 | 17.30 | 9,614,864 | -0.47(-2.67%) |
Jul 29, 2022 | 18.25 | 18.29 | 17.65 | 17.77 | 14,521,759 | -0.08(-0.47%) |
Jul 28, 2022 | 17.69 | 17.86 | 16.79 | 17.86 | 20,080,490 | +0.68(+3.96%) |
Jul 27, 2022 | 16.44 | 17.29 | 16.38 | 17.18 | 15,500,650 | +0.87(+5.31%) |
Jul 26, 2022 | 16.67 | 16.83 | 16.18 | 16.31 | 9,384,442 | -0.17(-1.02%) |
Jul 25, 2022 | 16.01 | 16.66 | 15.85 | 16.48 | 9,295,375 | +0.75(+4.74%) |
Jul 22, 2022 | 16.26 | 16.41 | 15.69 | 15.73 | 7,237,331 | -0.41(-2.54%) |
Jul 21, 2022 | 15.98 | 16.15 | 15.54 | 16.14 | 9,083,823 | -0.39(-2.37%) |
Jul 20, 2022 | 16.20 | 16.58 | 16.03 | 16.53 | 6,615,750 | +0.16(+0.97%) |
Jul 19, 2022 | 15.66 | 16.41 | 15.65 | 16.38 | 9,661,841 | +0.71(+4.52%) |
Jul 18, 2022 | 15.67 | 16.12 | 15.59 | 15.67 | 12,990,371 | +0.48(+3.19%) |
Jul 15, 2022 | 15.12 | 15.31 | 14.87 | 15.18 | 7,701,629 | +0.42(+2.84%) |
Jul 14, 2022 | 14.71 | 14.85 | 14.16 | 14.76 | 16,615,786 | -0.56(-3.65%) |
Jul 13, 2022 | 15.35 | 15.67 | 15.18 | 15.32 | 11,167,743 | -0.23(-1.50%) |
Jul 12, 2022 | 15.69 | 15.93 | 15.36 | 15.56 | 10,052,475 | -0.73(-4.46%) |
Jul 11, 2022 | 16.56 | 16.69 | 16.01 | 16.28 | 10,447,733 | -0.50(-3.00%) |
Jul 08, 2022 | 17.18 | 17.22 | 16.53 | 16.79 | 8,206,404 | -0.08(-0.50%) |
Jul 07, 2022 | 16.60 | 17.01 | 16.54 | 16.87 | 13,020,504 | +0.87(+5.41%) |
Jul 06, 2022 | 16.19 | 16.69 | 15.25 | 16.00 | 13,587,241 | -0.43(-2.61%) |
Jul 05, 2022 | 17.08 | 17.08 | 15.76 | 16.43 | 13,256,068 | -1.22(-6.91%) |
Jul 01, 2022 | 17.83 | 18.01 | 16.93 | 17.65 | 9,242,056 | -0.06(-0.32%) |
Jun 30, 2022 | 17.48 | 17.81 | 16.97 | 17.71 | 9,958,543 | -0.34(-1.86%) |
Jun 29, 2022 | 19.17 | 19.35 | 17.95 | 18.04 | 7,350,197 | -0.88(-4.67%) |
Jun 28, 2022 | 19.02 | 19.13 | 18.47 | 18.93 | 10,591,812 | +0.68(+3.73%) |
Jun 27, 2022 | 17.84 | 18.39 | 17.57 | 18.25 | 8,094,285 | +0.71(+4.04%) |
Jun 24, 2022 | 17.00 | 17.89 | 16.82 | 17.54 | 13,055,432 | +0.96(+5.79%) |
Jun 23, 2022 | 18.16 | 18.25 | 16.51 | 16.58 | 19,946,894 | -1.50(-8.29%) |
Jun 22, 2022 | 17.30 | 18.33 | 17.15 | 18.08 | 13,431,351 | -0.63(-3.39%) |
Jun 21, 2022 | 18.46 | 18.90 | 18.34 | 18.71 | 12,006,473 | +0.99(+5.57%) |
Jun 17, 2022 | 18.30 | 18.70 | 16.96 | 17.73 | 19,906,408 | -0.97(-5.18%) |
Jun 16, 2022 | 19.25 | 19.45 | 18.63 | 18.70 | 15,123,375 | -1.31(-6.56%) |
Jun 15, 2022 | 20.54 | 20.64 | 19.65 | 20.01 | 10,075,253 | -0.65(-3.16%) |
Jun 14, 2022 | 21.32 | 21.52 | 20.37 | 20.66 | 10,138,707 | -0.22(-1.05%) |
Jun 13, 2022 | 20.97 | 21.33 | 20.34 | 20.88 | 14,066,847 | -0.94(-4.29%) |
Jun 10, 2022 | 22.11 | 22.24 | 21.48 | 21.82 | 7,772,083 | -0.57(-2.57%) |
Jun 09, 2022 | 22.54 | 22.76 | 22.32 | 22.39 | 6,096,658 | -0.35(-1.55%) |
Jun 08, 2022 | 23.03 | 23.10 | 22.55 | 22.74 | 8,523,028 | -0.17(-0.73%) |
Jun 07, 2022 | 22.02 | 23.05 | 21.97 | 22.91 | 11,365,097 | +0.77(+3.48%) |
Jun 06, 2022 | 22.54 | 22.63 | 22.02 | 22.14 | 9,105,284 | -0.10(-0.46%) |
Jun 03, 2022 | 22.11 | 22.38 | 22.03 | 22.24 | 7,608,063 | +0.12(+0.54%) |
Jun 02, 2022 | 21.90 | 22.35 | 21.79 | 22.12 | 9,392,284 | +0.01(+0.04%) |