Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.53 | 16.97 | 16.39 | 16.76 | 3,534,260 | +0.17(+1.03%) |
Aug 30, 2022 | 17.61 | 17.75 | 16.55 | 16.59 | 5,930,352 | -1.50(-8.29%) |
Aug 29, 2022 | 18.43 | 18.46 | 17.80 | 18.09 | 4,796,095 | -0.37(-2.00%) |
Aug 26, 2022 | 19.25 | 19.36 | 18.32 | 18.46 | 5,203,259 | -1.07(-5.49%) |
Aug 25, 2022 | 20.36 | 20.42 | 19.37 | 19.53 | 4,345,004 | -0.69(-3.39%) |
Aug 24, 2022 | 20.57 | 20.69 | 19.74 | 20.21 | 4,832,572 | -0.39(-1.91%) |
Aug 23, 2022 | 20.46 | 21.06 | 20.42 | 20.61 | 5,295,015 | +0.35(+1.74%) |
Aug 22, 2022 | 19.86 | 20.35 | 19.61 | 20.26 | 4,547,469 | +0.21(+1.04%) |
Aug 19, 2022 | 20.42 | 20.52 | 19.73 | 20.05 | 3,885,257 | -0.62(-2.99%) |
Aug 18, 2022 | 20.94 | 21.31 | 20.42 | 20.67 | 3,345,077 | -0.07(-0.35%) |
Aug 17, 2022 | 20.63 | 20.77 | 20.37 | 20.74 | 3,322,327 | -0.04(-0.19%) |
Aug 16, 2022 | 20.97 | 21.05 | 20.30 | 20.78 | 3,399,037 | +0.06(+0.27%) |
Aug 15, 2022 | 20.40 | 20.77 | 19.99 | 20.72 | 4,522,552 | -0.68(-3.19%) |
Aug 12, 2022 | 21.70 | 21.92 | 21.11 | 21.40 | 2,796,040 | -0.11(-0.52%) |
Aug 11, 2022 | 21.19 | 22.32 | 21.19 | 21.52 | 3,807,481 | +0.33(+1.55%) |
Aug 10, 2022 | 21.21 | 21.59 | 20.86 | 21.19 | 2,471,174 | +0.33(+1.58%) |
Aug 09, 2022 | 20.89 | 21.48 | 20.77 | 20.86 | 2,644,924 | +0.21(+1.01%) |
Aug 08, 2022 | 20.55 | 21.52 | 20.47 | 20.65 | 3,715,135 | +0.13(+0.63%) |
Aug 05, 2022 | 20.70 | 21.30 | 20.33 | 20.52 | 4,045,329 | +0.66(+3.31%) |
Aug 04, 2022 | 20.36 | 20.36 | 19.63 | 19.86 | 3,053,706 | -0.54(-2.63%) |
Aug 03, 2022 | 20.96 | 20.98 | 19.90 | 20.40 | 2,966,712 | -0.71(-3.38%) |
Aug 02, 2022 | 21.42 | 21.54 | 20.50 | 21.11 | 2,074,523 | -0.55(-2.52%) |
Aug 01, 2022 | 21.02 | 21.80 | 20.79 | 21.66 | 1,972,212 | +0.78(+3.75%) |
Jul 29, 2022 | 20.86 | 21.01 | 20.21 | 20.88 | 2,122,679 | -0.00(-0.02%) |
Jul 28, 2022 | 21.54 | 21.67 | 20.80 | 20.88 | 2,197,626 | -0.41(-1.92%) |
Jul 27, 2022 | 20.76 | 21.40 | 20.53 | 21.29 | 1,726,689 | +0.75(+3.63%) |
Jul 26, 2022 | 20.30 | 20.60 | 20.22 | 20.54 | 1,039,959 | +0.17(+0.83%) |
Jul 25, 2022 | 20.60 | 21.06 | 20.26 | 20.38 | 2,465,500 | -0.03(-0.16%) |
Jul 22, 2022 | 21.24 | 21.26 | 20.15 | 20.41 | 1,832,040 | -0.77(-3.64%) |
Jul 21, 2022 | 20.84 | 21.20 | 20.30 | 21.18 | 1,965,995 | +0.59(+2.84%) |
Jul 20, 2022 | 20.34 | 20.66 | 19.90 | 20.59 | 1,870,311 | +0.18(+0.86%) |
Jul 19, 2022 | 19.65 | 20.42 | 19.65 | 20.42 | 1,839,788 | +0.76(+3.88%) |
Jul 18, 2022 | 19.54 | 20.08 | 19.39 | 19.65 | 3,152,842 | +0.59(+3.11%) |
Jul 15, 2022 | 18.35 | 19.08 | 18.10 | 19.06 | 2,199,962 | +1.07(+5.93%) |
Jul 14, 2022 | 17.66 | 18.00 | 17.28 | 17.99 | 2,474,997 | +0.12(+0.67%) |
Jul 13, 2022 | 17.49 | 18.07 | 17.34 | 17.87 | 1,739,149 | +0.08(+0.45%) |
Jul 12, 2022 | 17.79 | 17.91 | 17.41 | 17.79 | 1,534,096 | -0.13(-0.72%) |
Jul 11, 2022 | 17.93 | 18.15 | 17.69 | 17.92 | 1,666,297 | -0.10(-0.53%) |
Jul 08, 2022 | 18.15 | 18.44 | 17.79 | 18.02 | 1,899,317 | -0.05(-0.27%) |
Jul 07, 2022 | 17.84 | 18.59 | 17.79 | 18.07 | 3,343,699 | +1.12(+6.63%) |
Jul 06, 2022 | 17.91 | 18.02 | 16.53 | 16.94 | 4,648,363 | -1.13(-6.26%) |
Jul 05, 2022 | 17.95 | 18.24 | 17.47 | 18.07 | 3,461,101 | -0.70(-3.72%) |
Jul 01, 2022 | 19.65 | 19.70 | 18.29 | 18.77 | 4,133,545 | -1.28(-6.36%) |
Jun 30, 2022 | 19.77 | 20.19 | 19.65 | 20.05 | 2,022,689 | +0.10(+0.48%) |
Jun 29, 2022 | 20.39 | 20.42 | 19.62 | 19.95 | 2,325,391 | -0.16(-0.80%) |
Jun 28, 2022 | 20.45 | 20.46 | 19.80 | 20.11 | 2,927,185 | -0.71(-3.43%) |
Jun 27, 2022 | 19.71 | 20.93 | 19.63 | 20.83 | 2,789,705 | +1.36(+7.01%) |
Jun 24, 2022 | 20.11 | 20.33 | 19.40 | 19.46 | 4,130,542 | -0.68(-3.39%) |
Jun 23, 2022 | 19.53 | 20.22 | 19.29 | 20.14 | 4,433,983 | +0.87(+4.49%) |
Jun 22, 2022 | 20.83 | 21.21 | 19.09 | 19.28 | 8,820,230 | -2.36(-10.90%) |
Jun 21, 2022 | 21.65 | 21.75 | 21.07 | 21.64 | 5,427,476 | +0.15(+0.71%) |
Jun 17, 2022 | 21.23 | 22.21 | 21.22 | 21.48 | 3,706,848 | +0.22(+1.02%) |
Jun 16, 2022 | 20.72 | 21.31 | 20.49 | 21.27 | 2,952,645 | -0.26(-1.23%) |
Jun 15, 2022 | 21.28 | 21.80 | 21.02 | 21.53 | 2,354,762 | +0.45(+2.13%) |
Jun 14, 2022 | 20.62 | 21.68 | 20.62 | 21.08 | 3,461,399 | +0.68(+3.34%) |
Jun 13, 2022 | 21.12 | 21.41 | 20.23 | 20.40 | 5,028,707 | -1.23(-5.68%) |
Jun 10, 2022 | 21.35 | 22.04 | 21.07 | 21.63 | 3,708,754 | -0.07(-0.33%) |
Jun 09, 2022 | 22.71 | 22.73 | 21.68 | 21.70 | 5,892,662 | -1.00(-4.42%) |
Jun 08, 2022 | 24.53 | 24.56 | 22.49 | 22.70 | 8,349,453 | -2.72(-10.70%) |
Jun 07, 2022 | 25.50 | 25.71 | 24.77 | 25.42 | 2,830,506 | -0.30(-1.18%) |
Jun 06, 2022 | 26.17 | 26.35 | 25.54 | 25.73 | 2,608,293 | -0.35(-1.35%) |
Jun 03, 2022 | 24.87 | 26.13 | 24.64 | 26.08 | 3,466,387 | +1.01(+4.03%) |
Jun 02, 2022 | 25.57 | 25.66 | 24.61 | 25.07 | 3,976,101 | -0.32(-1.26%) |