Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 18.03 | 18.19 | 17.78 | 17.81 | 2,899,841 | -0.23(-1.27%) |
Aug 30, 2022 | 18.29 | 18.42 | 17.97 | 18.04 | 2,471,270 | -0.24(-1.31%) |
Aug 29, 2022 | 17.93 | 18.50 | 17.91 | 18.28 | 2,809,370 | +0.13(+0.72%) |
Aug 26, 2022 | 18.73 | 18.86 | 18.13 | 18.15 | 2,259,744 | -0.59(-3.15%) |
Aug 25, 2022 | 18.31 | 18.75 | 18.30 | 18.74 | 2,502,582 | +0.58(+3.19%) |
Aug 24, 2022 | 17.98 | 18.32 | 17.98 | 18.16 | 5,195,024 | -0.01(-0.06%) |
Aug 23, 2022 | 18.15 | 18.43 | 18.14 | 18.17 | 2,183,940 | +0.02(+0.11%) |
Aug 22, 2022 | 18.05 | 18.41 | 17.91 | 18.15 | 2,782,684 | -0.41(-2.21%) |
Aug 19, 2022 | 19.07 | 19.19 | 18.46 | 18.56 | 4,117,107 | -0.88(-4.53%) |
Aug 18, 2022 | 18.54 | 19.54 | 18.50 | 19.44 | 5,500,770 | +0.86(+4.63%) |
Aug 17, 2022 | 18.58 | 18.66 | 18.09 | 18.58 | 4,188,725 | -0.18(-0.96%) |
Aug 16, 2022 | 19.01 | 19.09 | 18.71 | 18.76 | 5,194,397 | -0.19(-1.00%) |
Aug 15, 2022 | 18.77 | 19.11 | 18.65 | 18.95 | 4,653,319 | +0.10(+0.53%) |
Aug 12, 2022 | 18.71 | 19.38 | 18.71 | 18.85 | 6,473,348 | +0.21(+1.13%) |
Aug 11, 2022 | 18.57 | 19.21 | 18.49 | 18.64 | 7,702,016 | +0.20(+1.08%) |
Aug 10, 2022 | 17.25 | 18.52 | 17.25 | 18.44 | 9,683,790 | +1.58(+9.37%) |
Aug 09, 2022 | 17.17 | 17.32 | 16.84 | 16.86 | 4,871,933 | -0.45(-2.60%) |
Aug 08, 2022 | 17.18 | 17.56 | 17.17 | 17.31 | 5,967,932 | +0.15(+0.87%) |
Aug 05, 2022 | 16.89 | 17.25 | 16.72 | 17.16 | 3,098,987 | +0.21(+1.24%) |
Aug 04, 2022 | 16.93 | 17.06 | 16.76 | 16.95 | 4,041,191 | +0.11(+0.65%) |
Aug 03, 2022 | 16.64 | 16.91 | 16.40 | 16.84 | 2,850,902 | +0.25(+1.51%) |
Aug 02, 2022 | 16.37 | 16.72 | 16.30 | 16.59 | 3,463,198 | -0.04(-0.24%) |
Aug 01, 2022 | 16.56 | 16.77 | 16.43 | 16.63 | 3,254,695 | -0.17(-1.01%) |
Jul 29, 2022 | 16.40 | 17.16 | 16.38 | 16.80 | 7,314,154 | +0.39(+2.38%) |
Jul 28, 2022 | 16.00 | 16.59 | 15.73 | 16.41 | 10,504,954 | +0.81(+5.19%) |
Jul 27, 2022 | 15.34 | 15.73 | 15.19 | 15.60 | 5,213,687 | +0.40(+2.63%) |
Jul 26, 2022 | 15.07 | 15.30 | 14.93 | 15.20 | 4,498,570 | -0.03(-0.20%) |
Jul 25, 2022 | 15.27 | 15.37 | 15.13 | 15.23 | 2,668,772 | -0.02(-0.13%) |
Jul 22, 2022 | 15.60 | 15.66 | 15.06 | 15.25 | 3,723,227 | -0.39(-2.49%) |
Jul 21, 2022 | 15.37 | 15.66 | 15.28 | 15.64 | 2,547,455 | +0.29(+1.89%) |
Jul 20, 2022 | 14.97 | 15.42 | 14.92 | 15.35 | 2,254,924 | +0.27(+1.79%) |
Jul 19, 2022 | 14.66 | 15.13 | 14.52 | 15.08 | 3,787,649 | +0.72(+5.01%) |
Jul 18, 2022 | 14.57 | 14.78 | 14.30 | 14.36 | 4,629,266 | -0.12(-0.83%) |
Jul 15, 2022 | 14.36 | 14.50 | 13.96 | 14.48 | 2,462,493 | +0.33(+2.33%) |
Jul 14, 2022 | 14.19 | 14.22 | 13.74 | 14.15 | 3,477,860 | -0.15(-1.05%) |
Jul 13, 2022 | 14.14 | 14.40 | 14.14 | 14.30 | 3,095,587 | -0.18(-1.24%) |
Jul 12, 2022 | 14.34 | 14.74 | 14.30 | 14.48 | 3,155,604 | +0.14(+0.98%) |
Jul 11, 2022 | 14.46 | 14.56 | 14.32 | 14.34 | 1,842,499 | -0.29(-1.98%) |
Jul 08, 2022 | 14.56 | 14.77 | 14.46 | 14.63 | 1,232,871 | +0.00(+0.00%) |
Jul 07, 2022 | 14.51 | 14.77 | 14.32 | 14.63 | 1,949,164 | +0.37(+2.59%) |
Jul 06, 2022 | 14.09 | 14.36 | 13.90 | 14.26 | 2,930,771 | +0.10(+0.71%) |
Jul 05, 2022 | 13.96 | 14.19 | 13.63 | 14.16 | 3,453,952 | -0.09(-0.63%) |
Jul 01, 2022 | 14.29 | 14.58 | 13.97 | 14.25 | 2,321,551 | -0.22(-1.52%) |
Jun 30, 2022 | 14.51 | 14.78 | 14.24 | 14.47 | 2,873,344 | -0.21(-1.43%) |
Jun 29, 2022 | 15.08 | 15.28 | 14.53 | 14.68 | 2,866,661 | -0.42(-2.78%) |
Jun 28, 2022 | 15.72 | 15.87 | 15.04 | 15.10 | 2,876,794 | -0.45(-2.89%) |
Jun 27, 2022 | 15.35 | 15.73 | 15.27 | 15.55 | 3,207,039 | +0.20(+1.30%) |
Jun 24, 2022 | 14.74 | 15.36 | 14.73 | 15.35 | 3,478,364 | +0.77(+5.28%) |
Jun 23, 2022 | 14.63 | 14.69 | 14.35 | 14.58 | 2,877,048 | +0.00(+0.00%) |
Jun 22, 2022 | 14.80 | 14.90 | 14.42 | 14.58 | 4,397,419 | -0.37(-2.47%) |
Jun 21, 2022 | 15.24 | 15.35 | 14.94 | 14.95 | 4,142,022 | -0.04(-0.27%) |
Jun 17, 2022 | 14.34 | 15.16 | 14.34 | 14.99 | 5,213,823 | +0.50(+3.45%) |
Jun 16, 2022 | 15.24 | 15.43 | 14.05 | 14.49 | 6,299,804 | -1.32(-8.35%) |
Jun 15, 2022 | 15.60 | 15.99 | 15.41 | 15.81 | 3,937,829 | +0.27(+1.74%) |
Jun 14, 2022 | 15.65 | 15.74 | 15.39 | 15.54 | 2,587,491 | +0.00(+0.00%) |
Jun 13, 2022 | 15.82 | 15.91 | 15.47 | 15.54 | 3,917,575 | -0.83(-5.07%) |
Jun 10, 2022 | 16.51 | 16.66 | 16.18 | 16.37 | 4,048,992 | -0.48(-2.85%) |
Jun 09, 2022 | 16.78 | 17.14 | 16.74 | 16.85 | 3,813,528 | -0.10(-0.59%) |
Jun 08, 2022 | 17.15 | 17.26 | 16.91 | 16.95 | 2,847,990 | -0.35(-2.02%) |
Jun 07, 2022 | 17.09 | 17.39 | 17.09 | 17.30 | 3,917,129 | -0.08(-0.46%) |
Jun 06, 2022 | 17.45 | 18.29 | 17.29 | 17.38 | 8,052,114 | +0.34(+2.00%) |
Jun 03, 2022 | 17.04 | 17.23 | 16.96 | 17.04 | 4,055,654 | -0.24(-1.39%) |
Jun 02, 2022 | 16.89 | 17.40 | 16.69 | 17.28 | 2,800,575 | +0.43(+2.55%) |