Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.77 | 16.84 | 16.55 | 16.58 | 2,482,927 | -0.02(-0.12%) |
Aug 30, 2022 | 16.98 | 17.02 | 16.59 | 16.60 | 2,322,772 | -0.12(-0.72%) |
Aug 29, 2022 | 16.98 | 17.04 | 16.67 | 16.72 | 2,774,901 | -0.05(-0.30%) |
Aug 26, 2022 | 17.60 | 17.61 | 16.77 | 16.77 | 1,812,651 | -0.82(-4.66%) |
Aug 25, 2022 | 17.50 | 17.70 | 17.39 | 17.59 | 1,647,723 | -0.16(-0.90%) |
Aug 24, 2022 | 17.60 | 17.91 | 17.52 | 17.75 | 1,772,525 | -0.04(-0.22%) |
Aug 23, 2022 | 17.96 | 18.07 | 17.73 | 17.79 | 2,043,909 | -0.03(-0.17%) |
Aug 22, 2022 | 18.24 | 18.27 | 17.80 | 17.82 | 2,337,184 | -0.83(-4.45%) |
Aug 19, 2022 | 18.92 | 18.96 | 18.58 | 18.65 | 1,693,017 | -0.24(-1.27%) |
Aug 18, 2022 | 19.22 | 19.22 | 18.75 | 18.89 | 1,885,174 | -0.59(-3.03%) |
Aug 17, 2022 | 19.90 | 19.93 | 19.41 | 19.48 | 2,489,374 | -1.11(-5.39%) |
Aug 16, 2022 | 20.39 | 20.73 | 20.24 | 20.59 | 4,012,651 | +0.49(+2.44%) |
Aug 15, 2022 | 19.99 | 20.11 | 19.83 | 20.10 | 2,501,690 | -0.11(-0.54%) |
Aug 12, 2022 | 19.97 | 20.22 | 19.90 | 20.21 | 2,458,596 | +0.05(+0.25%) |
Aug 11, 2022 | 20.08 | 20.41 | 20.06 | 20.16 | 1,976,614 | +0.04(+0.20%) |
Aug 10, 2022 | 20.15 | 20.25 | 20.05 | 20.12 | 1,627,643 | +0.07(+0.35%) |
Aug 09, 2022 | 20.26 | 20.33 | 19.98 | 20.05 | 1,778,080 | -0.68(-3.28%) |
Aug 08, 2022 | 20.76 | 20.88 | 20.64 | 20.73 | 1,300,028 | +0.20(+0.97%) |
Aug 05, 2022 | 20.40 | 20.54 | 20.23 | 20.53 | 1,285,863 | +0.19(+0.93%) |
Aug 04, 2022 | 20.38 | 20.46 | 20.21 | 20.34 | 1,074,417 | +0.31(+1.55%) |
Aug 03, 2022 | 19.92 | 20.06 | 19.75 | 20.03 | 1,630,657 | +0.33(+1.68%) |
Aug 02, 2022 | 19.74 | 19.96 | 19.69 | 19.70 | 2,537,898 | -0.54(-2.67%) |
Aug 01, 2022 | 20.09 | 20.36 | 20.08 | 20.24 | 1,661,886 | -0.50(-2.41%) |
Jul 29, 2022 | 20.51 | 20.75 | 20.38 | 20.74 | 1,384,086 | -0.32(-1.52%) |
Jul 28, 2022 | 20.82 | 21.11 | 20.45 | 21.06 | 1,365,120 | -0.21(-0.99%) |
Jul 27, 2022 | 21.10 | 21.32 | 20.87 | 21.27 | 1,810,688 | -0.09(-0.42%) |
Jul 26, 2022 | 21.03 | 21.39 | 20.98 | 21.36 | 1,836,021 | +0.81(+3.94%) |
Jul 25, 2022 | 20.47 | 20.68 | 20.05 | 20.55 | 3,500,418 | -1.59(-7.18%) |
Jul 22, 2022 | 22.09 | 22.34 | 22.08 | 22.14 | 1,659,356 | -0.01(-0.05%) |
Jul 21, 2022 | 21.80 | 22.17 | 21.70 | 22.15 | 986,392 | +0.36(+1.65%) |
Jul 20, 2022 | 21.97 | 22.03 | 21.70 | 21.79 | 1,657,502 | +0.01(+0.05%) |
Jul 19, 2022 | 21.33 | 21.80 | 21.33 | 21.78 | 1,553,364 | +0.85(+4.06%) |
Jul 18, 2022 | 21.03 | 21.23 | 20.83 | 20.93 | 1,867,846 | +0.02(+0.10%) |
Jul 15, 2022 | 20.67 | 20.91 | 20.46 | 20.91 | 1,268,290 | +0.46(+2.25%) |
Jul 14, 2022 | 20.43 | 20.53 | 20.12 | 20.45 | 1,415,092 | -0.17(-0.82%) |
Jul 13, 2022 | 20.26 | 20.73 | 20.20 | 20.62 | 1,097,996 | -0.16(-0.77%) |
Jul 12, 2022 | 20.68 | 20.97 | 20.66 | 20.78 | 1,438,801 | -0.02(-0.10%) |
Jul 11, 2022 | 20.96 | 21.11 | 20.76 | 20.80 | 2,722,009 | -0.80(-3.70%) |
Jul 08, 2022 | 21.37 | 21.70 | 21.29 | 21.60 | 1,328,721 | +0.74(+3.55%) |
Jul 07, 2022 | 20.78 | 20.91 | 20.68 | 20.86 | 1,534,107 | -0.29(-1.37%) |
Jul 06, 2022 | 21.13 | 21.24 | 20.98 | 21.15 | 1,168,255 | +0.16(+0.76%) |
Jul 05, 2022 | 20.57 | 21.00 | 20.43 | 20.99 | 2,189,422 | -0.24(-1.13%) |
Jul 01, 2022 | 20.91 | 21.25 | 20.80 | 21.23 | 1,672,507 | -0.30(-1.39%) |
Jun 30, 2022 | 21.19 | 21.62 | 20.97 | 21.53 | 1,385,092 | +0.21(+0.98%) |
Jun 29, 2022 | 21.23 | 21.46 | 21.01 | 21.32 | 1,062,487 | +0.03(+0.14%) |
Jun 28, 2022 | 21.60 | 21.81 | 21.27 | 21.29 | 1,337,208 | -0.70(-3.18%) |
Jun 27, 2022 | 22.16 | 22.23 | 21.78 | 21.99 | 1,805,634 | +0.30(+1.38%) |
Jun 24, 2022 | 21.58 | 21.94 | 21.53 | 21.69 | 2,512,275 | +1.06(+5.14%) |
Jun 23, 2022 | 20.30 | 20.67 | 20.20 | 20.63 | 1,706,559 | -0.21(-1.01%) |
Jun 22, 2022 | 20.71 | 21.12 | 20.71 | 20.84 | 1,249,528 | -0.06(-0.29%) |
Jun 21, 2022 | 21.25 | 21.31 | 20.82 | 20.90 | 1,997,126 | +0.08(+0.38%) |
Jun 17, 2022 | 20.61 | 21.00 | 20.49 | 20.82 | 2,657,510 | +0.38(+1.86%) |
Jun 16, 2022 | 20.73 | 20.80 | 20.36 | 20.44 | 3,668,019 | -2.17(-9.60%) |
Jun 15, 2022 | 22.36 | 22.76 | 22.16 | 22.61 | 1,701,213 | +0.77(+3.53%) |
Jun 14, 2022 | 22.18 | 22.20 | 21.68 | 21.84 | 2,079,623 | -0.31(-1.40%) |
Jun 13, 2022 | 22.30 | 22.46 | 22.07 | 22.15 | 1,922,760 | -1.11(-4.77%) |
Jun 10, 2022 | 23.36 | 23.53 | 23.25 | 23.26 | 1,854,244 | -0.87(-3.61%) |
Jun 09, 2022 | 24.90 | 24.91 | 24.12 | 24.13 | 1,825,365 | -1.25(-4.93%) |
Jun 08, 2022 | 25.34 | 25.66 | 25.32 | 25.38 | 1,578,448 | +0.00(+0.00%) |
Jun 07, 2022 | 24.98 | 25.38 | 24.95 | 25.38 | 1,141,862 | +0.18(+0.71%) |
Jun 06, 2022 | 25.40 | 25.55 | 25.04 | 25.20 | 1,338,793 | +0.44(+1.78%) |
Jun 03, 2022 | 24.88 | 24.95 | 24.69 | 24.76 | 1,356,326 | -0.47(-1.86%) |
Jun 02, 2022 | 24.63 | 25.25 | 24.48 | 25.23 | 2,473,292 | +0.70(+2.85%) |